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, 2018 20.07 20.07 20.07 0 -0.15(-0.72%)
Aug 30, 2018 20.46 20.46 19.98 20.22 148,082 -0.34(-1.66%)
Aug 29, 2018 20.51 20.71 20.46 20.56 130,959 +0.10(+0.48%)
Aug 28, 2018 20.90 21.02 20.46 20.46 107,814 -0.49(-2.33%)
Aug 27, 2018 21.39 21.49 20.85 20.95 129,257 -0.39(-1.83%)
Aug 24, 2018 21.44 21.58 21.29 21.34 127,664 -0.05(-0.23%)
Aug 23, 2018 21.44 21.71 21.10 21.39 248,350 -0.05(-0.23%)
Aug 22, 2018 21.44 21.73 21.22 21.44 144,905 -0.05(-0.23%)
Aug 21, 2018 21.29 21.49 21.15 21.49 185,409 +0.24(+1.15%)
Aug 20, 2018 20.66 21.34 20.61 21.24 180,271 +0.63(+3.07%)
Aug 17, 2018 20.51 20.61 20.17 20.61 898,883 +0.05(+0.24%)
Aug 16, 2018 20.66 20.80 20.49 20.56 171,265 -0.05(-0.24%)
Aug 15, 2018 20.61 20.80 20.22 20.61 191,652 -0.15(-0.70%)
Aug 14, 2018 20.66 21.00 20.51 20.76 232,148 +0.15(+0.71%)
Aug 13, 2018 20.66 21.00 20.41 20.61 287,199 +0.00(+0.00%)
Aug 10, 2018 20.32 20.80 20.12 20.61 363,801 +0.10(+0.47%)
Aug 09, 2018 20.32 20.56 20.17 20.51 133,371 +0.15(+0.72%)
Aug 08, 2018 20.27 20.56 20.17 20.37 460,950 +0.05(+0.24%)
Aug 07, 2018 20.12 20.37 20.02 20.32 355,527 +0.15(+0.72%)
Aug 06, 2018 19.93 20.32 19.93 20.17 199,209 +0.29(+1.47%)
Aug 03, 2018 19.78 19.98 19.63 19.88 253,070 +0.05(+0.25%)
Aug 02, 2018 19.59 19.93 19.59 19.83 347,990 +0.19(+0.99%)
Aug 01, 2018 20.12 20.17 19.59 19.63 213,441 -0.49(-2.42%)
Jul 31, 2018 19.83 20.37 19.73 20.12 488,500 +0.39(+1.98%)
Jul 30, 2018 20.76 20.76 19.73 19.73 295,353 -0.93(-4.48%)
Jul 27, 2018 20.61 20.76 19.44 20.66 518,045 +1.07(+5.47%)
Jul 26, 2018 19.54 19.93 19.49 19.59 297,385 +0.00(+0.00%)
Jul 25, 2018 19.59 19.73 19.54 19.59 183,204 +0.00(+0.00%)
Jul 24, 2018 19.88 20.02 19.51 19.59 175,842 -0.15(-0.74%)
Jul 23, 2018 19.78 19.68 19.73 226,912 +0.05(+0.25%)
Jul 20, 2018 19.98 20.02 19.63 19.68 99,702 -0.24(-1.22%)
Jul 19, 2018 20.07 19.73 19.93 161,907 +0.19(+0.99%)
Jul 18, 2018 19.73 19.88 19.68 19.73 138,978 -0.10(-0.49%)
Jul 17, 2018 19.73 19.93 19.59 19.83 278,283 +0.15(+0.74%)
Jul 16, 2018 20.27 20.27 19.54 19.68 229,283 -0.68(-3.35%)
Jul 13, 2018 20.37 20.61 20.27 20.37 109,807 -0.05(-0.24%)
Jul 12, 2018 20.07 20.46 20.07 20.41 184,069 +0.49(+2.44%)
Jul 11, 2018 20.02 20.22 19.83 19.93 374,958 -0.15(-0.73%)
Jul 10, 2018 20.46 20.93 19.98 20.07 355,691 -0.44(-2.14%)
Jul 09, 2018 20.32 20.54 20.17 20.51 218,619 +0.24(+1.20%)
Jul 06, 2018 20.37 20.56 20.20 20.27 97,568 -0.10(-0.48%)
Jul 05, 2018 20.12 20.41 19.98 20.37 164,353 +0.29(+1.46%)
Jul 03, 2018 20.07 20.07 20.07 0 -0.29(-1.44%)
Jul 02, 2018 19.78 20.46 19.73 20.37 205,903 +0.58(+2.96%)
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%)
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.