TYPE

Monotype Imaging Holdings Inc. Historical Stock Prices

$32.07
*  
0.24
0.74%
Get TYPE Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading TYPE now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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

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

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  32.23  32.38  31.90  32.07 102,588
02/26/2015 32.23 32.38 31.9 32.07 102,588
02/25/2015 32.02 32.49 31.9 32.31 90,383
02/24/2015 32.27 32.43 32.03 32.17 117,315
02/23/2015 32.56 32.83 32.13 32.35 217,524
02/20/2015 31.97 32.82 31.71 32.82 185,085
02/19/2015 32.13 32.44 31.84 31.91 118,947
02/18/2015 31.25 32.24 31.25 32.18 239,644
02/17/2015 32.02 32.5 31.78 32.13 144,329
02/13/2015 32.15 33.01 31.5416 32.19 205,592
02/12/2015 31 32.3 29.72 32.18 468,478
02/11/2015 30.9 31.07 30.495 30.95 161,671
02/10/2015 30.58 31.25 30.447 30.86 217,828
02/09/2015 30.53 30.94 30.5 30.52 335,241
02/06/2015 30.58 30.89 30.2 30.68 115,522
02/05/2015 30.59 30.84 30.16 30.51 128,903
02/04/2015 30.72 30.99 30.37 30.42 135,330
02/03/2015 30.5 30.96 30.47 30.92 158,660
02/02/2015 29.49 30.67 29.27 30.61 269,935
01/30/2015 29.28 29.7 29 29.34 211,253
01/29/2015 29.03 29.59 28.75 29.54 133,069
01/28/2015 29.15 29.23 28.78 29 118,686
01/27/2015 28.93 29.18 28.6 29 78,821
01/26/2015 29.13 29.4 28.89 29.17 110,829
01/23/2015 29.17 29.35 28.887 29.11 131,035
01/22/2015 28.05 29.4 27.73 29.09 200,668
01/21/2015 27.87 28.11 27.59 27.83 98,492
01/20/2015 28.16 28.21 27.52 27.98 91,353
01/16/2015 27.4 28.118 27.4 28.08 96,059
01/15/2015 28.06 28.29 27.48 27.52 102,521
01/14/2015 27.94 28.155 27.44 27.95 118,534
01/13/2015 27.67 29.34 27.63 28.27 207,242
01/12/2015 27.67 27.68 27.03 27.66 126,061
01/09/2015 27.91 28.03 27.68 27.73 81,877
01/08/2015 28.03 28.46 27.85 27.96 102,689
01/07/2015 28.18 28.48 27.45 27.8 101,414
01/06/2015 28.53 28.66 27.87 28 157,320
01/05/2015 28.6 28.784 28.17 28.47 143,944
01/02/2015 28.96 29.0636 28.24 28.5 193,195
12/31/2014 28.7 29.14 28.7 28.83 127,340
12/30/2014 28.54 28.89 28.42 28.7 99,375
12/29/2014 28.44 28.78 28.4 28.67 114,399
12/26/2014 28.2 28.66 28.17 28.44 169,048
12/24/2014 27.99 28.25 27.8 28.15 141,331
12/23/2014 27.92 28.1 27.81 27.91 147,069
12/22/2014 27.79 28.23 27.66 27.87 93,504
12/19/2014 27.9 28.21 27.7 27.79 509,509
12/18/2014 27.94 28.29 27.375 27.96 200,295
12/17/2014 27.06 27.73 26.65 27.72 151,660
12/16/2014 26.82 27.48 26.64 27.06 117,852
12/15/2014 27.44 27.77 26.8 26.92 242,759
12/12/2014 27.29 27.65 27.12 27.37 124,450
12/11/2014 27.91 28.3 27.48 27.61 119,630
12/10/2014 28.07 28.32 27.72 27.84 152,993
12/09/2014 27.52 28.51 27.28 28.26 245,091
12/08/2014 27.96 28.17 27.57 27.81 129,778
12/05/2014 28.03 28.2 27.95 28.14 234,271
12/04/2014 27.96 28.57 27.68 28.06 572,753
12/03/2014 27.8 28.17 27.58 27.91 274,265
12/02/2014 27.49 27.78 27.39 27.73 111,818
12/01/2014 27.68 27.78 27.27 27.42 107,875
11/28/2014 28.12 28.3 27.59 27.64 109,410
11/26/2014 28 28.3225 27.82 28.2 199,830
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?