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 29, 2018 19.73 20.12 19.59 19.78 253,103 +0.16(+0.82%)
Jun 28, 2018 19.38 19.67 19.38 19.62 122,488 +0.19(+1.00%)
Jun 27, 2018 20.15 20.15 19.38 19.43 116,647 -0.63(-3.14%)
Jun 26, 2018 20.10 20.25 19.96 20.06 110,592 -0.05(-0.24%)
Jun 25, 2018 20.54 20.73 19.96 20.10 163,018 -0.53(-2.58%)
Jun 22, 2018 21.12 21.12 20.54 20.64 275,578 -0.44(-2.07%)
Jun 21, 2018 21.22 21.27 20.93 21.07 165,355 -0.15(-0.68%)
Jun 20, 2018 21.12 21.27 20.54 21.22 144,478 +0.10(+0.46%)
Jun 19, 2018 21.02 21.17 20.81 21.12 197,793 +0.00(+0.00%)
Jun 18, 2018 21.12 21.22 20.88 21.12 235,238 +0.00(+0.00%)
Jun 15, 2018 21.27 21.02 21.12 315,533 -0.15(-0.68%)
Jun 14, 2018 21.31 21.46 20.98 21.27 165,547 -0.05(-0.23%)
Jun 13, 2018 21.27 21.61 21.22 21.31 277,470 +0.00(+0.00%)
Jun 12, 2018 21.02 21.36 20.98 21.31 297,105 +0.29(+1.38%)
Jun 11, 2018 21.17 21.41 20.93 21.02 179,654 -0.24(-1.14%)
Jun 08, 2018 21.17 21.46 21.17 21.27 111,071 +0.00(+0.00%)
Jun 07, 2018 21.80 21.80 21.22 21.27 120,826 -0.53(-2.44%)
Jun 06, 2018 21.65 21.85 21.61 21.80 105,075 +0.15(+0.67%)
Jun 05, 2018 21.27 21.73 21.07 21.65 388,662 +0.53(+2.52%)
Jun 04, 2018 21.02 21.27 20.93 21.12 268,607 +0.05(+0.23%)
Jun 01, 2018 21.02 21.12 20.68 21.07 246,761 +0.15(+0.69%)
May 31, 2018 21.12 21.41 20.83 20.93 679,926 -0.19(-0.92%)
May 30, 2018 20.98 21.31 20.98 21.12 154,834 +0.19(+0.93%)
May 29, 2018 20.73 20.98 20.59 20.93 181,534 +0.15(+0.70%)
May 25, 2018 20.78 20.78 20.78 0 +0.05(+0.23%)
May 24, 2018 20.73 20.83 20.54 20.73 75,489 -0.05(-0.23%)
May 23, 2018 20.64 20.81 20.44 20.78 126,742 +0.00(+0.00%)
May 22, 2018 20.98 21.07 20.68 20.78 105,092 -0.15(-0.69%)
May 21, 2018 20.44 21.02 20.44 20.93 359,647 +0.39(+1.89%)
May 18, 2018 20.59 20.73 20.44 20.54 853,878 +0.05(+0.24%)
May 17, 2018 20.39 20.73 20.25 20.49 160,294 +0.05(+0.24%)
May 16, 2018 20.49 20.64 20.30 20.44 235,514 -0.05(-0.24%)
May 15, 2018 20.25 20.66 20.10 20.49 215,860 +0.24(+1.20%)
May 14, 2018 20.54 20.88 19.14 20.25 160,009 -0.34(-1.65%)
May 11, 2018 20.54 20.73 20.44 20.59 90,276 +0.05(+0.24%)
May 10, 2018 20.59 20.64 20.06 20.54 95,139 +0.05(+0.24%)
May 09, 2018 20.68 20.83 20.39 20.49 164,700 -0.19(-0.94%)
May 08, 2018 20.68 20.83 20.54 20.68 146,252 -0.10(-0.47%)
May 07, 2018 20.83 20.98 20.64 20.78 153,235 -0.05(-0.23%)
May 04, 2018 20.59 21.02 20.35 20.83 123,021 +0.15(+0.70%)
May 03, 2018 20.54 20.73 20.35 20.68 209,284 +0.05(+0.23%)
May 02, 2018 20.93 21.07 20.59 20.64 317,558 -0.24(-1.16%)
May 01, 2018 21.36 21.41 20.59 20.88 373,713 -0.58(-2.71%)
Apr 30, 2018 22.91 22.96 21.02 21.46 578,592 -1.55(-6.74%)
Apr 27, 2018 23.83 23.83 22.48 23.01 345,945 +0.48(+2.15%)
Apr 26, 2018 22.38 22.67 22.24 22.53 156,817 +0.29(+1.31%)
Apr 25, 2018 22.14 22.53 21.99 22.24 283,113 +0.15(+0.66%)
Apr 24, 2018 22.48 22.72 21.99 22.09 257,409 -0.34(-1.51%)
Apr 23, 2018 22.72 22.91 22.24 22.43 116,176 -0.24(-1.07%)
Apr 20, 2018 22.57 22.72 22.38 22.67 124,132 +0.00(+0.00%)
Apr 19, 2018 22.62 22.82 22.53 22.67 243,150 +0.05(+0.21%)
Apr 18, 2018 22.82 22.82 22.38 22.62 306,905 -0.24(-1.06%)
Apr 17, 2018 22.86 23.16 22.77 22.86 643,964 +0.10(+0.43%)
Apr 16, 2018 22.77 22.86 22.55 22.77 275,292 +0.05(+0.21%)
Apr 13, 2018 22.53 23.54 22.33 22.72 249,938 +0.29(+1.30%)
Apr 12, 2018 22.09 22.48 22.04 22.43 169,486 +0.39(+1.76%)
Apr 11, 2018 21.90 22.14 21.85 22.04 129,313 +0.05(+0.22%)
Apr 10, 2018 21.80 22.14 21.65 21.99 133,174 +0.34(+1.57%)
Apr 09, 2018 21.75 21.99 21.63 21.65 102,980 +0.00(+0.00%)
Apr 06, 2018 21.85 22.04 21.36 21.65 188,977 -0.24(-1.11%)
Apr 05, 2018 21.85 22.24 21.75 21.90 219,945 +0.19(+0.89%)
Apr 04, 2018 21.27 21.75 21.02 21.70 191,219 +0.29(+1.36%)
Apr 03, 2018 21.31 21.51 21.00 21.41 328,151 +0.15(+0.68%)
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.