MONOTYPE IMAGING HOLDINGS Historical Stock Price

Below is the stock price history for Monotype Imaging Holdings TYPE. Data is recorded each day for the historical open, high, low, close and volume. The Monotype Imaging Holdings stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Monotype Imaging Holdings Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-17 20.30 20.425 20.15 20.35 9,256
2018-07-16 20.80 20.80 20.10 20.225 11,461
2018-07-13 20.95 21.10 20.85 20.85 2,714
2018-07-12 20.80 20.95 20.70 20.925 6,872
2018-07-11 20.65 20.70 20.40 20.45 9,419
2018-07-10 21.05 21.05 20.55 20.55 11,642
2018-07-09 20.85 21.025 20.75 21.00 4,633
2018-07-06 21.00 21.00 20.75 20.75 1,923
2018-07-05 20.65 20.90 20.55 20.90 3,691
2018-07-03 20.90 20.90 20.60 20.625 2,706
2018-07-02 20.25 20.95 20.25 20.875 4,824
2018-06-29 20.30 20.40 20.10 20.375 6,737
2018-06-28 20.25 20.30 20.00 20.20 4,230
2018-06-27 20.65 20.65 20.05 20.05 4,905
2018-06-26 20.80 20.85 20.70 20.725 1,577
2018-06-25 21.20 21.20 20.65 20.775 4,377
2018-06-22 21.60 21.70 21.20 21.30 6,381
2018-06-21 21.80 21.85 21.65 21.775 6,779
2018-06-20 21.75 21.925 21.75 21.90 6,392
2018-06-19 21.75 21.85 21.50 21.80 8,824
2018-06-18 21.60 21.85 21.60 21.775 7,426
2018-06-15 21.85 21.85 21.75 21.80 4,058
2018-06-14 22.05 22.10 21.775 21.90 4,925
2018-06-13 22.10 22.10 21.95 21.95 4,477
2018-06-12 21.70 22.05 21.65 22.00 4,741
2018-06-11 22.10 22.10 21.70 21.70 3,696
2018-06-08 22.20 22.20 21.95 21.95 2,665
2018-06-07 22.35 22.35 21.95 21.95 3,569
2018-06-06 22.45 22.50 22.30 22.50 2,959
2018-06-05 21.825 22.40 21.75 22.40 6,567

» More Monotype Imaging Holdings Stock Price History

To see other companies like Monotype Imaging Holdings (TYPE), view our stock market today for news, and other data.