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
2018-10-17 19.07 19.25 18.98 19.23 3,500
2018-10-16 18.99 19.32 18.98 19.27 6,068
2018-10-15 18.635 18.98 18.60 18.97 5,856
2018-10-12 18.95 18.99 18.71 18.76 12,593
2018-10-11 19.35 19.37 18.90 18.97 14,745
2018-10-10 19.91 19.91 19.34 19.34 16,176
2018-10-09 19.59 19.86 19.54 19.78 11,857
2018-10-08 19.79 19.79 19.50 19.55 4,748
2018-10-05 20.08 20.16 19.81 19.85 5,105
2018-10-04 19.98 20.10 19.91 20.01 4,819
2018-10-03 20.03 20.25 19.91 20.04 4,599
2018-10-02 20.26 20.26 19.97 20.02 2,532
2018-10-01 20.24 20.40 20.24 20.35 5,646
2018-09-28 19.95 20.35 19.95 20.25 4,507
2018-09-27 19.90 20.10 19.90 20.10 1,735
2018-09-26 19.90 19.90 19.60 19.60 8,664
2018-09-25 20.15 20.15 19.80 19.80 4,127
2018-09-24 20.30 20.30 20.00 20.025 6,141
2018-09-21 20.20 20.525 20.20 20.425 23,027
2018-09-20 20.20 20.30 20.15 20.25 8,497
2018-09-19 20.10 20.15 20.05 20.05 2,864
2018-09-18 20.20 20.35 20.10 20.15 14,998
2018-09-17 20.25 20.45 20.20 20.325 5,941
2018-09-14 20.50 20.50 20.30 20.475 3,731
2018-09-13 20.30 20.35 20.05 20.275 4,673
2018-09-12 20.15 20.30 20.05 20.20 5,625
2018-09-11 20.15 20.20 20.05 20.15 2,786
2018-09-10 20.35 20.35 20.10 20.225 6,101
2018-09-07 20.10 20.25 20.10 20.20 5,655
2018-09-06 20.25 20.30 20.15 20.20 2,385

» 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.