TYPE

Monotype Imaging Holdings Inc. Historical Stock Prices

$25.4
*  
0.29
1.13%
Get TYPE Alerts
*Delayed - data as of Jun. 2, 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 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  25.70  25.88  25.285  25.40 197,733
06/01/2015 25.88 25.93 25.29 25.69 230,575
05/29/2015 26.25 26.32 25.88 25.94 138,542
05/28/2015 25.91 26.36 25.89 26.32 130,935
05/27/2015 25.78 26.14 25.5 25.93 208,187
05/26/2015 26.1 26.23 25.72 25.74 274,364
05/22/2015 26.54 26.72 26.31 26.35 71,295
05/21/2015 26.68 26.826 26.35 26.61 143,764
05/20/2015 26.82 26.82 26.57 26.67 88,321
05/19/2015 26.9 27.05 26.66 26.72 131,712
05/18/2015 27.14 27.23 26.83 26.9 215,226
05/15/2015 27.1 29.0699 26.83 27.28 173,787
05/14/2015 26.71 27.1 26.61 27.08 166,042
05/13/2015 26.45 27.44 26.3 26.67 214,667
05/12/2015 26.58 26.58 25.97 26.32 165,641
05/11/2015 26.55 27.08 26.55 26.685 151,433
05/08/2015 26.9 27.005 26.544 26.67 171,792
05/07/2015 26.79 27.18 26.56 26.68 166,286
05/06/2015 26.98 27.07 26.72 26.99 185,161
05/05/2015 27.12 27.39 26.7 27.01 254,841
05/04/2015 25.77 27.58 25.722 27.12 424,393
05/01/2015 32.14 32.14 27.51 27.65 519,394
04/30/2015 33.06 33.32 32.3 32.41 149,348
04/29/2015 33.66 33.8 33.2 33.31 89,145
04/28/2015 33.46 33.97 33.226 33.74 105,388
04/27/2015 33.78 34.06 33.24 33.32 130,489
04/24/2015 33.82 34.26 33.34 33.65 63,529
04/23/2015 33.16 34.42 32.952 33.7 231,847
04/22/2015 33.54 33.7599 33.09 33.17 104,922
04/21/2015 33.07 33.55 32.834 33.22 64,594
04/20/2015 32.58 33.51 32.352 33.07 164,229
04/17/2015 32.71 32.71 32.02 32.36 163,718
04/16/2015 32.88 33.34 32.88 32.96 72,630
04/15/2015 32.67 33.16 32.65 33.02 74,704
04/14/2015 32.46 32.96 32.31 32.67 99,210
04/13/2015 32.99 33.43 32.31 32.54 124,213
04/10/2015 32.97 33.13 32.56 32.91 48,773
04/09/2015 32.88 33.25 32.26 32.76 54,439
04/08/2015 32.63 33.17 32.5628 33 83,131
04/07/2015 32.76 32.9 32.52 32.58 59,636
04/06/2015 32.26 32.85 32.17 32.76 77,913
04/02/2015 31.82 32.43 31.7 32.37 60,176
04/01/2015 32.53 32.79 31.57 31.74 137,678
03/31/2015 32.55 32.79 32.26 32.64 84,306
03/30/2015 32.71 33.09 32.51 32.78 77,872
03/27/2015 32.41 32.68 32.1669 32.6 69,475
03/26/2015 32.37 32.65 32.18 32.48 93,468
03/25/2015 32.93 32.99 32.42 32.49 129,202
03/24/2015 32.98 33.19 32.85 32.9 78,070
03/23/2015 33.19 33.29 33.0001 33.04 115,828
03/20/2015 33.24 33.48 32.92 33.24 213,966
03/19/2015 32.79 33.22 32.79 32.99 117,007
03/18/2015 32.81 33.18 32.29 33 148,403
03/17/2015 33.11 33.23 32.72 33.01 157,763
03/16/2015 33 33.386 32.85 33.1 173,103
03/13/2015 32.89 33.21 32.49 33.13 154,485
03/12/2015 32.21 32.98 31.96 32.96 147,637
03/11/2015 32.03 32.3 30.91 32.08 330,232
03/10/2015 32.18 32.532 31.4354 32.08 69,860
03/09/2015 32.67 32.8799 32.04 32.51 141,988
03/06/2015 32.6 33.28 32.6 32.76 165,964
03/05/2015 32.34 33 32.1 32.92 105,910
03/04/2015 32.02 32.5 31.85 32.25 137,827
03/03/2015 32.36 32.63 32.3 32.37 85,468
03/02/2015 32.01 32.38 31.79 32.35 80,850
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?