TYPE

Monotype Imaging Holdings Inc. Historical Stock Prices

$21.18
*  
0.02
0.09%
Get TYPE Alerts
*Delayed - data as of Aug. 31, 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 31-MAY-2015 TO 31-AUG-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  21  21.38  20.965  21.18 401,875
08/31/2015 21 21.38 20.965 21.18 401,875
08/28/2015 21.29 21.51 20.99 21.16 248,450
08/27/2015 21.29 21.43 20.94 21.35 297,270
08/26/2015 21.45 21.71 20.84 21.04 434,872
08/25/2015 22.19 22.19 20.91 20.99 240,937
08/24/2015 21.84 22.36 21.4 21.56 409,740
08/21/2015 22.52 23.03 22.5 22.775 352,996
08/20/2015 22.91 23.24 22.82 22.96 290,063
08/19/2015 23.11 23.55 23 23.15 129,425
08/18/2015 23.09 23.45 22.994 23.25 82,539
08/17/2015 23.27 23.27 22.81 23.09 277,282
08/14/2015 23.6 23.75 23.33 23.37 118,822
08/13/2015 23.91 23.99 23.61 23.73 84,056
08/12/2015 23.81 24.03 23.721 23.97 83,752
08/11/2015 23.89 24.23 23.67 23.97 62,154
08/10/2015 24.1 24.18 23.87 24.08 147,611
08/07/2015 24.12 24.36 23.87 24.02 108,202
08/06/2015 24.59 24.64 24.22 24.27 111,902
08/05/2015 24.65 25.14 24.49 24.49 246,486
08/04/2015 24.25 24.87 24.25 24.68 111,909
08/03/2015 24.88 24.88 24.2 24.41 129,485
07/31/2015 24.65 25.01 24.6 24.93 144,782
07/30/2015 25.32 25.94 23.82 24.58 179,499
07/29/2015 23.82 25.76 23.82 25.49 507,793
07/28/2015 23.78 23.78 23.17 23.66 148,709
07/27/2015 23.26 23.76 23.1 23.62 99,715
07/24/2015 23.57 23.84 23.215 23.46 167,563
07/23/2015 23.9 24.09 23.45 23.66 109,550
07/22/2015 23.7 24.16 23.7 23.82 89,218
07/21/2015 24.05 24.195 23.68 23.9 84,138
07/20/2015 24.24 24.32 23.94 24.02 82,603
07/17/2015 24.52 24.6 24.17 24.32 84,614
07/16/2015 24.14 24.75 23.92 24.41 82,936
07/15/2015 24.67 24.67 24.12 24.13 134,682
07/14/2015 24.21 24.73 24.092 24.71 81,437
07/13/2015 24.25 24.5 24.25 24.33 105,331
07/10/2015 24.05 24.94 23.66 24.23 121,276
07/09/2015 23.78 23.93 22.47 23.72 114,960
07/08/2015 23.81 24.2 23.38 23.54 151,797
07/07/2015 23.88 24.06 23.57 23.98 112,325
07/06/2015 23.72 24.14 23.67 23.88 91,935
07/02/2015 24.06 24.06 23.59 23.89 97,669
07/01/2015 24.24 24.31 23.93 24 148,454
06/30/2015 24.04 24.58 23.83 24.11 185,351
06/29/2015 24.18 25.59 23.68 23.83 304,594
06/26/2015 25.1 25.1 24.43 24.52 476,933
06/25/2015 25.37 25.5 24.92 24.98 228,317
06/24/2015 25.41 25.46 25.105 25.3 459,505
06/23/2015 25.38 25.71 25.31 25.49 148,101
06/22/2015 25 25.35 24.83 25.33 90,497
06/19/2015 25 25.01 24.72 24.85 290,287
06/18/2015 24.89 25 24.5448 25 217,974
06/17/2015 24.87 24.95 24.7 24.76 113,422
06/16/2015 24.91 25.044 24.76 24.86 166,428
06/15/2015 24.78 25.08 24.63 24.98 116,494
06/12/2015 24.87 25.05 24.68 24.98 196,376
06/11/2015 24.26 25 24.23 24.93 330,796
06/10/2015 24.03 24.54 24.03 24.22 308,461
06/09/2015 24.92 24.92 23.81 23.87 364,341
06/08/2015 25.5 25.905 25.01 25.05 142,829
06/05/2015 25.67 25.81 25.39 25.69 112,256
06/04/2015 25.77 26.01 25.63 25.74 107,732
06/03/2015 25.48 25.97 25.31 25.96 148,309
06/02/2015 25.7 25.88 25.285 25.4 198,063
06/01/2015 25.88 25.93 25.29 25.69 230,575
*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?