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 (%)
Aug 31, 2009 7.119 7.403 7.057 7.261 163,977 +0.05(+0.74%)
Aug 28, 2009 7.217 7.297 6.880 7.208 89,069 +0.04(+0.49%)
Aug 27, 2009 7.341 7.394 7.022 7.172 110,206 -0.13(-1.82%)
Aug 26, 2009 6.880 7.394 6.862 7.305 126,524 +0.40(+5.78%)
Aug 25, 2009 6.809 6.969 6.698 6.906 269,902 +0.13(+1.96%)
Aug 24, 2009 6.667 6.827 6.552 6.773 167,085 +0.12(+1.73%)
Aug 21, 2009 6.392 6.729 6.250 6.658 162,039 +0.36(+5.77%)
Aug 20, 2009 6.029 6.295 5.878 6.295 220,271 +0.27(+4.41%)
Aug 19, 2009 5.807 6.055 5.710 6.029 58,555 +0.12(+2.10%)
Aug 18, 2009 5.745 6.046 5.587 5.905 52,299 +0.18(+3.10%)
Aug 17, 2009 6.002 6.002 5.408 5.727 113,406 -0.36(-5.97%)
Aug 14, 2009 6.188 6.543 5.967 6.091 144,959 -0.12(-2.00%)
Aug 13, 2009 6.073 6.401 6.046 6.215 61,636 +0.20(+3.24%)
Aug 12, 2009 6.055 6.623 5.984 6.020 94,243 -0.04(-0.73%)
Aug 11, 2009 6.064 6.383 5.922 6.064 80,465 -0.05(-0.87%)
Aug 10, 2009 6.312 6.312 5.851 6.117 70,411 -0.27(-4.17%)
Aug 07, 2009 5.958 6.605 5.936 6.383 78,745 +0.54(+9.26%)
Aug 06, 2009 6.481 6.481 5.789 5.843 66,872 -0.63(-9.73%)
Aug 05, 2009 6.463 6.516 6.135 6.472 92,116 -0.01(-0.14%)
Aug 04, 2009 6.445 6.649 6.366 6.481 86,708 -0.04(-0.54%)
Aug 03, 2009 6.383 6.667 6.339 6.516 104,711 +0.06(+0.96%)
Jul 31, 2009 6.649 6.711 6.437 6.454 147,127 -0.20(-2.93%)
Jul 30, 2009 6.632 6.836 6.543 6.649 179,345 +0.04(+0.54%)
Jul 29, 2009 6.516 6.782 6.135 6.614 101,997 +0.02(+0.27%)
Jul 28, 2009 6.490 6.658 6.357 6.596 101,109 -0.04(-0.67%)
Jul 27, 2009 6.871 7.093 6.552 6.640 270,610 +0.31(+4.90%)
Jul 24, 2009 6.428 6.454 6.055 6.330 153,438 -0.12(-1.92%)
Jul 23, 2009 6.410 6.570 6.135 6.454 117,953 +0.01(+0.14%)
Jul 22, 2009 6.614 6.676 6.348 6.445 118,519 -0.19(-2.81%)
Jul 21, 2009 6.809 6.809 6.521 6.632 72,158 -0.12(-1.84%)
Jul 20, 2009 6.357 6.791 6.091 6.756 111,250 +0.45(+7.17%)
Jul 17, 2009 6.578 6.578 6.295 6.304 93,847 -0.31(-4.69%)
Jul 16, 2009 6.268 6.694 6.179 6.614 91,823 +0.29(+4.63%)
Jul 15, 2009 6.126 6.383 6.126 6.321 137,443 +0.30(+5.01%)
Jul 14, 2009 6.038 6.250 5.940 6.020 98,501 -0.10(-1.59%)
Jul 13, 2009 5.701 6.162 5.559 6.117 90,904 +0.35(+6.15%)
Jul 10, 2009 5.639 5.825 5.621 5.763 47,483 +0.11(+1.88%)
Jul 09, 2009 5.780 6.020 5.639 5.656 76,984 -0.07(-1.24%)
Jul 08, 2009 5.896 5.984 5.594 5.727 209,869 -0.12(-2.12%)
Jul 07, 2009 6.029 6.206 5.754 5.851 243,442 -0.16(-2.65%)
Jul 06, 2009 5.541 6.063 5.382 6.011 145,254 +0.44(+7.96%)
Jul 02, 2009 5.931 6.312 5.488 5.568 105,885 -0.45(-7.51%)
Jul 01, 2009 6.029 6.046 5.878 6.020 81,414 -0.02(-0.29%)
Jun 30, 2009 5.940 6.188 5.789 6.038 203,075 +0.08(+1.34%)
Jun 29, 2009 6.383 6.383 5.931 5.958 201,804 -0.43(-6.80%)
Jun 26, 2009 5.328 6.463 5.178 6.392 1,953,499 +1.00(+18.59%)
Jun 25, 2009 5.311 5.417 5.213 5.390 58,863 +0.08(+1.50%)
Jun 24, 2009 5.275 5.479 5.204 5.311 63,592 +0.05(+1.01%)
Jun 23, 2009 4.983 5.337 4.983 5.257 94,871 +0.29(+5.89%)
Jun 22, 2009 5.319 5.319 4.814 4.965 97,710 -0.37(-6.98%)
Jun 19, 2009 5.763 5.780 5.328 5.337 127,027 -0.33(-5.79%)
Jun 18, 2009 5.541 5.736 5.506 5.665 60,523 +0.07(+1.27%)
Jun 17, 2009 5.692 5.843 5.515 5.594 88,910 -0.12(-2.02%)
Jun 16, 2009 5.745 6.029 5.479 5.710 105,902 +0.12(+2.22%)
Jun 15, 2009 5.851 5.851 5.488 5.585 93,520 -0.30(-5.12%)
Jun 12, 2009 5.674 5.931 5.550 5.887 44,134 +0.17(+2.95%)
Jun 11, 2009 5.444 6.055 5.355 5.718 81,364 +0.28(+5.22%)
Jun 10, 2009 5.355 5.532 5.195 5.435 83,092 +0.11(+2.00%)
Jun 09, 2009 5.382 5.541 5.204 5.328 39,114 -0.05(-0.99%)
Jun 08, 2009 5.302 5.488 5.222 5.382 60,104 +0.06(+1.17%)
Jun 05, 2009 5.337 5.408 5.257 5.319 75,364 +0.04(+0.84%)
Jun 04, 2009 5.231 5.408 5.124 5.275 118,949 +0.04(+0.85%)
Jun 03, 2009 5.213 5.284 4.956 5.231 60,683 -0.04(-0.84%)
Jun 02, 2009 4.974 5.364 4.743 5.275 208,188 +0.29(+5.87%)
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.