Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monotype Imag. Hold. (NQ: TYPE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 16.81 16.96 16.71 16.84 590,700 +0.16(+0.94%)
Jun 27, 2019 16.75 16.83 16.46 16.68 553,243 +0.02(+0.12%)
Jun 26, 2019 16.94 17.10 16.41 16.66 384,526 -0.17(-1.00%)
Jun 25, 2019 17.15 17.15 16.69 16.83 191,566 -0.28(-1.62%)
Jun 24, 2019 17.31 17.85 16.98 17.11 243,431 -0.14(-0.81%)
Jun 21, 2019 17.53 17.66 17.10 17.25 474,476 -0.40(-2.25%)
Jun 20, 2019 17.88 17.98 17.61 17.65 627,619 +1.26(+7.70%)
Jun 19, 2019 16.36 16.40 16.27 16.39 106,528 +0.03(+0.18%)
Jun 18, 2019 16.30 16.64 16.30 16.36 162,344 +0.15(+0.92%)
Jun 17, 2019 16.07 16.38 15.97 16.21 663,428 -0.01(-0.06%)
Jun 14, 2019 16.20 16.35 16.16 16.22 114,893 -0.01(-0.06%)
Jun 13, 2019 16.14 16.30 16.10 16.23 124,707 +0.12(+0.74%)
Jun 12, 2019 15.80 16.15 15.80 16.11 151,231 +0.29(+1.82%)
Jun 11, 2019 16.10 16.19 15.71 15.82 218,116 -0.21(-1.30%)
Jun 10, 2019 16.06 16.28 15.99 16.03 125,761 -0.03(-0.18%)
Jun 07, 2019 15.83 16.08 15.83 16.06 112,174 +0.26(+1.63%)
Jun 06, 2019 16.04 16.11 15.74 15.80 137,019 -0.27(-1.67%)
Jun 05, 2019 15.97 16.11 15.76 16.07 276,012 +0.22(+1.38%)
Jun 04, 2019 16.22 16.22 15.64 15.85 438,833 -0.28(-1.72%)
Jun 03, 2019 16.15 16.22 16.00 16.13 233,743 -0.05(-0.31%)
May 31, 2019 16.42 16.43 16.12 16.18 242,776 -0.40(-2.40%)
May 30, 2019 16.63 16.72 16.56 16.57 164,383 -0.01(-0.06%)
May 29, 2019 16.61 16.69 16.52 16.58 182,356 -0.11(-0.65%)
May 28, 2019 16.63 16.90 16.58 16.69 317,736 +0.06(+0.36%)
May 24, 2019 16.80 16.84 16.62 16.63 99,486 -0.06(-0.36%)
May 23, 2019 17.10 17.10 16.55 16.69 208,123 -0.47(-2.72%)
May 22, 2019 17.00 17.25 16.90 17.16 333,110 +0.12(+0.70%)
May 21, 2019 16.82 17.09 16.74 17.04 358,887 +0.30(+1.78%)
May 20, 2019 16.46 16.85 16.44 16.74 283,796 +0.12(+0.72%)
May 17, 2019 16.53 16.65 16.39 16.62 1,381,841 -0.04(-0.24%)
May 16, 2019 16.76 16.90 16.58 16.66 407,243 -0.07(-0.42%)
May 15, 2019 16.49 16.80 16.49 16.73 229,078 +0.19(+1.14%)
May 14, 2019 16.51 16.62 16.44 16.55 322,683 +0.04(+0.24%)
May 13, 2019 16.76 16.80 16.39 16.51 454,661 -0.50(-2.92%)
May 10, 2019 16.75 17.02 16.63 17.00 233,613 +0.10(+0.59%)
May 09, 2019 16.77 16.93 16.65 16.90 296,631 +0.04(+0.24%)
May 08, 2019 16.87 17.06 16.72 16.86 298,509 -0.01(-0.06%)
May 07, 2019 16.91 17.03 16.70 16.87 335,854 -0.21(-1.22%)
May 06, 2019 17.06 17.44 17.03 17.08 381,126 -0.29(-1.66%)
May 03, 2019 16.94 17.47 16.83 17.37 405,902 +0.50(+2.94%)
May 02, 2019 16.95 17.18 16.83 16.87 276,192 -0.18(-1.05%)
May 01, 2019 17.18 17.25 17.03 17.05 538,585 -0.07(-0.41%)
Apr 30, 2019 17.24 17.37 16.97 17.12 643,908 -0.24(-1.37%)
Apr 29, 2019 17.17 17.71 17.13 17.36 1,505,669 -0.06(-0.34%)
Apr 26, 2019 17.22 17.69 16.01 17.42 2,417,593 -3.03(-14.81%)
Apr 25, 2019 20.80 20.94 20.39 20.45 148,938 -0.34(-1.62%)
Apr 24, 2019 20.57 20.88 20.55 20.79 190,927 +0.21(+1.01%)
Apr 23, 2019 20.53 20.74 20.53 20.58 441,340 +0.09(+0.44%)
Apr 22, 2019 20.17 20.69 20.10 20.49 218,802 +0.28(+1.38%)
Apr 18, 2019 20.20 20.31 20.03 20.21 349,614 -0.07(-0.34%)
Apr 17, 2019 20.18 20.31 20.03 20.28 138,883 +0.09(+0.44%)
Apr 16, 2019 20.25 20.43 20.03 20.19 304,027 +0.00(+0.00%)
Apr 15, 2019 20.02 20.24 19.86 20.19 230,749 +0.15(+0.74%)
Apr 12, 2019 20.20 20.20 19.99 20.04 105,125 -0.08(-0.39%)
Apr 11, 2019 20.39 20.39 20.00 20.12 132,053 -0.24(-1.17%)
Apr 10, 2019 20.25 20.62 20.25 20.36 529,465 +0.09(+0.44%)
Apr 09, 2019 20.36 20.38 20.17 20.27 283,653 -0.16(-0.78%)
Apr 08, 2019 20.15 20.46 19.85 20.43 178,991 +0.28(+1.38%)
Apr 05, 2019 20.20 20.26 20.06 20.15 316,888 -0.02(-0.10%)
Apr 04, 2019 20.34 20.47 20.04 20.17 96,613 -0.13(-0.64%)
Apr 03, 2019 20.31 20.44 20.22 20.30 157,905 +0.14(+0.69%)
Apr 02, 2019 19.95 20.27 19.76 20.16 383,262 +0.24(+1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.