TYPE - Monotype Imaging Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 201919.8419.8419.8419.8419.84-
Oct 10, 201919.8419.8519.8319.8419.841,804,500
Oct 09, 201919.8519.8619.8319.8319.83990,700
Oct 08, 201919.8419.8519.8319.8419.84463,200
Oct 07, 201919.8319.8419.8319.8419.84169,200
Oct 04, 201919.8319.8419.8219.8419.84255,000
Oct 03, 201919.8119.8319.8119.8319.83703,000
Oct 02, 201919.8119.8219.8119.8119.81233,200
Oct 01, 201919.8219.8219.8019.8119.81303,000
Sep 30, 201919.8019.8219.8019.8119.81393,300
Sep 27, 201919.8019.8219.7919.7919.79252,500
Sep 26, 201919.8019.8119.7919.8119.81499,200
Sep 25, 201919.7819.8119.7819.8119.81292,000
Sep 24, 201919.8119.8119.7819.7819.78387,100
Sep 23, 201919.7919.8119.7819.8019.80641,400
Sep 20, 201919.7919.8019.7919.7919.79544,000
Sep 19, 201919.7919.8019.7819.7919.791,130,900
Sep 18, 201919.7819.8019.7819.7919.79454,300
Sep 17, 201919.7719.8019.7719.7919.79285,600
Sep 16, 201919.7819.8019.7619.7719.77571,500
Sep 13, 201919.7919.7919.7619.7819.78780,100
Sep 12, 201919.7919.8019.7719.7819.78647,700
Sep 11, 201919.8019.8019.7719.7719.77253,700
Sep 10, 201919.7919.8119.7819.7819.78398,700
Sep 09, 201919.7619.8019.7519.7919.79532,800
Sep 06, 201919.7719.7819.7419.7419.74355,100
Sep 05, 201919.7519.8019.7419.7419.74458,200
Sep 04, 201919.7519.7719.7519.7619.76276,700
Sep 03, 201919.7519.7719.7419.7419.74848,200
Aug 30, 201919.7519.7619.7319.7519.75636,500
Aug 29, 201919.7419.7519.7219.7419.74714,700
Aug 28, 201919.7419.7519.6619.7319.73953,000
Aug 27, 201919.8019.8019.7119.7419.74860,000
Aug 26, 201919.9819.9919.6619.7319.73922,400
Aug 23, 201919.9219.9519.8519.9319.93432,200
Aug 22, 201919.9520.0419.9319.9419.94203,200
Aug 21, 201919.9019.9819.8619.9519.95225,700
Aug 20, 201919.8219.8819.8219.8719.87118,000
Aug 19, 201919.9320.0019.7519.7619.76283,900
Aug 16, 201919.8519.9019.8319.8519.85128,200
Aug 15, 201919.8919.9119.8019.8019.80227,300
Aug 14, 201919.8319.9419.8019.8819.88400,900
Aug 13, 201919.8319.8919.8219.8619.86152,300
Aug 12, 201919.8319.9419.8019.8019.80424,700
Aug 09, 201919.8419.8819.7919.8019.80352,700
Aug 08, 201919.8719.9019.8219.8219.82331,800
Aug 07, 201919.8719.8819.8119.8419.84418,900
Aug 06, 201919.9520.0319.8519.8519.85376,400
Aug 05, 201919.9019.9819.8419.9719.971,055,300
Aug 02, 201919.9419.9819.8819.8819.88509,000
Aug 01, 201919.9320.0819.9119.9219.92780,300
Jul 31, 201919.9519.9819.8819.9719.971,214,800
Jul 30, 201919.9220.0019.8819.9319.93899,200
Jul 29, 201920.0520.1019.8819.8919.891,714,500
Jul 26, 201919.8620.1819.8620.0020.006,234,600
Jul 25, 201916.7716.9016.0116.1616.16290,300
Jul 24, 201916.7416.9516.6816.7416.74287,800
Jul 23, 201916.7316.7816.3816.7616.76226,000
Jul 22, 201916.7716.8616.6416.7016.70142,500
Jul 19, 201916.8917.0516.7016.7316.73240,400
Jul 18, 201916.9317.1816.8316.8816.88142,000
Jul 17, 201917.0317.1416.9216.9616.96141,800
Jul 16, 201917.2117.3116.9516.9816.98133,800
Jul 15, 201917.3017.3016.8817.2717.27179,000
Jul 12, 201917.0817.3017.0817.2917.29111,800
Jul 11, 201917.0717.1616.9117.0317.03114,400
Jul 10, 201916.9217.2316.8717.0817.08148,600
Jul 09, 201917.1817.2116.9016.9416.94195,300
Jul 08, 201917.3917.3917.0917.1917.19146,200
Jul 05, 201917.3117.4417.3017.4317.4391,600
Jul 03, 201917.1217.3917.1017.3917.3989,700
Jul 02, 201916.9217.1016.8317.0917.09544,000
Jul 01, 201916.9817.0416.7716.9116.91178,900
Jun 28, 201916.8116.9616.7116.8416.84590,800
Jun 28, 20190.116 Dividend
Jun 27, 201916.8716.9516.5716.8016.68549,400
Jun 26, 201917.0617.2216.5216.7816.66381,700
Jun 25, 201917.2717.2716.8116.9516.83190,200
Jun 24, 201917.4317.9717.1017.2317.11241,800
Jun 21, 201917.6517.7817.2217.3717.25471,300
Jun 20, 201918.0018.1017.7317.7717.65623,300
Jun 19, 201916.4716.5116.3816.5016.39105,800
Jun 18, 201916.4116.7616.4116.4716.36161,200
Jun 17, 201916.1816.4916.0816.3216.21658,800
Jun 14, 201916.3116.4616.2716.3316.22114,100
Jun 13, 201916.2516.4116.2116.3416.23123,800
Jun 12, 201915.9116.2615.9116.2216.11150,200
Jun 11, 201916.2116.3015.8215.9315.82216,600
Jun 10, 201916.1716.3916.1016.1416.03124,900
Jun 07, 201915.9416.1915.9416.1716.06111,400
Jun 06, 201916.1516.2215.8515.9115.80136,100
Jun 05, 201916.0816.2215.8716.1816.07274,100
Jun 04, 201916.3316.3315.7515.9615.85435,800
Jun 03, 201916.2616.3316.1116.2416.13232,100
May 31, 201916.5316.5416.2316.2916.18241,200
May 30, 201916.7516.8416.6816.6916.57163,200
May 29, 201916.7316.8116.6316.7016.58181,100
May 28, 201916.7517.0216.7016.8116.69315,300
May 24, 201916.9216.9616.7416.7516.6398,900
May 23, 201917.2217.2216.6716.8116.69206,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...