TYPE

Monotype Imaging Holdings Inc. Historical Stock Prices

$29
*  
unch
unch
Get TYPE Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading TYPE now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    TYPE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  29  29.16  28.70  29 227,291
09/22/2014 29 29.16 28.7 29 227,291
09/19/2014 28.97 29.44 28.96 29 382,503
09/18/2014 28.9 29.06 28.8 28.99 91,886
09/17/2014 28.48 28.88 28.45 28.73 142,600
09/16/2014 28.27 28.77 28.2 28.58 88,873
09/15/2014 28.44 28.71 28 28.41 135,689
09/12/2014 28.73 28.73 27.82 28.41 142,696
09/11/2014 28.7 28.94 28.5 28.66 479,228
09/10/2014 28.43 28.88 28.3 28.79 130,406
09/09/2014 28.49 28.63 28.21 28.48 108,308
09/08/2014 28.72 29.07 28.34 28.68 128,826
09/05/2014 28.53 29 28.4526 28.9 69,724
09/04/2014 29.21 29.49 28.51 28.65 165,129
09/03/2014 29.33 29.45 28.93 29.08 91,734
09/02/2014 29.6 29.6 29.03 29.37 173,423
08/29/2014 29.33 29.54 29.14 29.39 57,329
08/28/2014 29.15 29.4899 29.04 29.3 58,230
08/27/2014 29.63 29.81 29.15 29.37 77,491
08/26/2014 29.65 29.73 29.3 29.66 184,772
08/25/2014 30.11 30.1271 29.46 29.63 63,269
08/22/2014 29.94 30.23 29.85 29.99 70,267
08/21/2014 29.72 30.005 29.17 29.88 93,185
08/20/2014 30.4 30.7 29.64 29.74 57,167
08/19/2014 30.73 30.73 30.43 30.52 64,772
08/18/2014 30.43 30.94 30.4 30.64 140,858
08/15/2014 30.83 30.9175 29.98 30.29 130,250
08/14/2014 30.46 30.664 30.1 30.49 84,171
08/13/2014 30.1 30.66 30.05 30.59 155,436
08/12/2014 30.37 30.37 29.93 30.03 107,988
08/11/2014 30.33 30.58 30.16 30.44 180,191
08/08/2014 30.12 30.55 30.12 30.27 102,084
08/07/2014 30.04 30.25 29.91 30.12 93,187
08/06/2014 29.6 30.12 29.41 29.99 125,093
08/05/2014 29.69 30.13 29.53 29.82 152,774
08/04/2014 29.79 30.18 29.48 29.87 142,262
08/01/2014 29.97 30.04 29.29 29.76 161,363
07/31/2014 29.76 30.1 29.68 29.89 218,802
07/30/2014 29.57 30.32 29.42 30.18 145,366
07/29/2014 28.96 29.455 28.96 29.31 126,594
07/28/2014 28.52 28.985 27.75 28.92 138,983
07/25/2014 28.2 29.07 27.7596 28.38 181,812
07/24/2014 28.42 28.76 28.18 28.46 110,837
07/23/2014 28.76 28.96 28.21 28.5 154,731
07/22/2014 28.53 29.04 28.37 28.74 95,997
07/21/2014 28.28 28.47 27.385 28.36 88,892
07/18/2014 27.94 28.47 27.94 28.36 156,662
07/17/2014 27.93 28.18 27.79 28.04 161,274
07/16/2014 28.07 28.33 27.76 28.05 120,683
07/15/2014 28.06 28.15 27.62 27.95 94,212
07/14/2014 28.13 28.23 27.72 27.95 92,275
07/11/2014 28.03 28.07 27.6 27.78 72,760
07/10/2014 28.09 28.72 27.8101 28.08 125,002
07/09/2014 28.5 28.79 28.37 28.73 139,836
07/08/2014 28.73 28.73 28.23 28.42 103,184
07/07/2014 29.13 29.158 28.6 28.76 142,003
07/03/2014 29.12 29.5275 29.04 29.26 76,457
07/02/2014 29.08 29.13 28.67 29.05 200,884
07/01/2014 28.24 29.29 28.24 29.03 241,424
06/30/2014 28.47 28.79 28 28.17 349,467
06/27/2014 28.19 28.74 28.03 28.59 212,554
06/26/2014 28.16 28.21 27.94 28.19 101,409
06/25/2014 27.65 28.21 27.62 28.16 134,128
06/24/2014 27.7 28.16 27.65 27.87 223,710
06/23/2014 27.66 27.83 27.25 27.81 158,350
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?