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
2018-01-16 25.50 25.65 24.90 25.05 4,103
2018-01-12 25.00 25.50 25.00 25.20 2,106
2018-01-11 24.70 25.30 24.70 25.20 4,731
2018-01-10 24.70 24.70 24.35 24.70 3,372
2018-01-09 24.60 24.65 24.50 24.50 1,826
2018-01-08 24.50 24.80 24.50 24.65 1,817
2018-01-05 24.30 24.70 24.20 24.70 1,361
2018-01-04 24.25 24.40 24.15 24.15 3,411
2018-01-03 24.30 24.45 24.15 24.20 2,926
2018-01-02 24.00 24.35 24.00 24.20 4,144
2017-12-29 24.25 24.25 24.125 24.125 2,396
2017-12-28 24.15 24.25 24.15 24.20 2,595
2017-12-27 24.20 24.40 24.20 24.20 3,126
2017-12-26 24.05 24.15 24.05 24.10 1,079
2017-12-22 23.90 24.10 23.90 24.05 2,579
2017-12-21 24.15 24.20 24.05 24.05 1,176
2017-12-20 24.15 24.40 24.00 24.10 8,394
2017-12-19 24.45 24.70 24.25 24.25 4,071
2017-12-18 24.25 24.55 24.25 24.40 4,658
2017-12-15 23.55 24.10 23.55 24.025 6,052
2017-12-14 24.00 24.00 23.50 23.525 7,425
2017-12-13 23.70 24.30 23.70 23.95 4,264
2017-12-12 22.30 23.85 22.30 23.65 13,459
2017-12-11 24.55 24.60 24.35 24.40 4,130
2017-12-08 25.10 25.10 24.55 24.60 2,952
2017-12-07 24.70 25.10 24.70 24.85 3,018
2017-12-06 24.85 25.00 24.75 24.90 3,987
2017-12-05 24.75 24.95 24.75 24.925 4,398
2017-12-04 25.20 25.35 24.85 24.90 6,798
2017-12-01 25.15 25.35 24.70 25.30 6,900

» 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.