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
2017-11-17 24.30 24.55 24.30 24.55 5,383
2017-11-16 24.05 24.50 24.05 24.325 13,504
2017-11-15 24.10 24.25 24.10 24.175 7,562
2017-11-14 24.20 24.20 24.05 24.15 6,805
2017-11-13 23.75 24.20 23.75 24.15 6,624
2017-11-10 23.80 23.90 23.75 23.825 3,647
2017-11-09 23.90 24.10 23.70 23.95 6,074
2017-11-08 23.90 24.20 23.65 24.15 13,764
2017-11-07 23.80 24.05 23.75 24.00 22,779
2017-11-06 23.40 24.025 23.40 24.025 19,460
2017-11-03 23.55 23.55 23.30 23.45 9,076
2017-11-02 23.20 23.45 23.20 23.45 8,264
2017-11-01 23.20 23.30 22.80 23.30 8,960
2017-10-31 22.90 23.15 22.65 23.00 26,544
2017-10-30 22.60 22.80 22.60 22.70 4,897
2017-10-27 22.60 22.80 22.50 22.70 13,826
2017-10-26 22.80 22.80 22.30 22.50 11,432
2017-10-25 22.15 22.60 22.15 22.60 23,378
2017-10-24 22.15 22.35 22.05 22.25 8,109
2017-10-23 22.15 22.175 21.825 22.10 16,315
2017-10-20 22.30 22.30 21.75 22.00 22,349
2017-10-19 22.65 22.70 21.95 22.00 18,763
2017-10-18 22.25 22.40 22.10 22.35 4,112
2017-10-17 21.95 22.35 21.95 22.275 10,506
2017-10-16 22.10 22.15 21.85 22.05 5,342
2017-10-13 21.95 22.20 21.95 22.15 8,013
2017-10-12 21.90 22.05 21.70 21.95 8,772
2017-10-11 21.70 21.80 21.55 21.75 11,700
2017-10-10 22.10 22.25 21.55 21.675 40,722
2017-10-09 21.80 21.80 21.50 21.75 39,189

» 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.