|
 Monster Worldwide - [Ticker: MWW] |     | | Last Trade | 3.41 | Last Trade Time | 2016-10-31 - 20:00:00 | | Variation | +0.06 (+0.00%) | Open | 3.39 | | High | 3.42 | Low | 3.38 | | Volume | 5,002,719 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 3.35 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MWW quotes from 2000-01-01 to 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 616,600 | 139.38 | 142.00 | 130.50 | 138.94 | 00:00:00 | | 2000-01-04 | 436,600 | 128.25 | 137.00 | 120.87 | 123.38 | 00:00:00 | | 2000-01-05 | 717,800 | 119.25 | 128.00 | 107.00 | 126.25 | 00:00:00 | | 2000-01-06 | 325,000 | 126.25 | 127.00 | 117.12 | 121.00 | 00:00:00 | | 2000-01-07 | 420,800 | 117.06 | 128.00 | 114.69 | 125.00 | 00:00:00 | | 2000-01-10 | 536,600 | 125.00 | 137.00 | 123.00 | 135.00 | 00:00:00 | | 2000-01-11 | 630,800 | 136.50 | 143.56 | 134.00 | 134.37 | 00:00:00 | | 2000-01-12 | 657,400 | 146.75 | 146.75 | 125.00 | 126.19 | 00:00:00 | | 2000-01-13 | 337,000 | 130.75 | 131.50 | 123.75 | 124.50 | 00:00:00 | | 2000-01-14 | 1,113,600 | 127.00 | 151.50 | 127.00 | 148.00 | 00:00:00 | | 2000-01-18 | 836,000 | 147.94 | 168.50 | 143.19 | 161.00 | 00:00:00 | | 2000-01-19 | 288,000 | 159.53 | 169.00 | 158.62 | 166.00 | 00:00:00 | | 2000-01-20 | 584,600 | 168.50 | 180.25 | 164.00 | 173.00 | 00:00:00 | | 2000-01-21 | 861,800 | 173.06 | 173.06 | 163.00 | 164.13 | 00:00:00 | | 2000-01-24 | 482,200 | 163.88 | 172.31 | 161.50 | 162.73 | 00:00:00 | | 2000-01-25 | 608,000 | 161.37 | 162.25 | 145.38 | 161.25 | 00:00:00 | | 2000-01-26 | 502,400 | 161.62 | 161.62 | 152.00 | 158.00 | 00:00:00 | | 2000-01-27 | 484,400 | 153.00 | 159.00 | 151.00 | 154.62 | 00:00:00 | | 2000-01-28 | 5,102,200 | 153.63 | 154.69 | 137.62 | 142.00 | 00:00:00 | | 2000-01-31 | 3,357,200 | 135.00 | 144.25 | 119.00 | 140.13 | 00:00:00 | | 2000-02-01 | 833,800 | 141.00 | 146.13 | 133.50 | 139.00 | 00:00:00 | | 2000-02-02 | 1,298,200 | 139.88 | 155.00 | 139.75 | 151.00 | 00:00:00 | | 2000-02-03 | 1,374,600 | 157.52 | 158.00 | 151.50 | 155.19 | 00:00:00 | | 2000-02-04 | 810,000 | 157.38 | 159.38 | 152.00 | 155.44 | 00:00:00 | | 2000-02-07 | 411,000 | 155.50 | 155.50 | 148.81 | 151.00 | 00:00:00 | | 2000-02-08 | 959,400 | 149.50 | 159.12 | 148.94 | 157.50 | 00:00:00 | | 2000-02-09 | 342,800 | 156.06 | 157.00 | 144.69 | 148.06 | 00:00:00 | | 2000-02-10 | 396,400 | 147.87 | 153.50 | 144.63 | 148.94 | 00:00:00 | | 2000-02-11 | 429,800 | 148.75 | 152.00 | 142.00 | 144.25 | 00:00:00 | | 2000-02-14 | 776,400 | 146.25 | 147.00 | 133.00 | 134.19 | 00:00:00 | | 2000-02-15 | 1,201,600 | 135.50 | 135.87 | 125.19 | 132.06 | 00:00:00 | | 2000-02-16 | 741,600 | 132.00 | 136.12 | 129.00 | 130.75 | 00:00:00 | | 2000-02-17 | 932,400 | 134.50 | 136.75 | 123.00 | 126.12 | 00:00:00 | | 2000-02-18 | 1,415,400 | 130.00 | 132.00 | 118.00 | 120.00 | 00:00:00 | | 2000-02-22 | 1,139,600 | 125.00 | 126.00 | 120.87 | 123.87 | 00:00:00 | | 2000-02-23 | 13,700 | 62.13 | 67.69 | 62.13 | 66.75 | 00:00:00 | | 2000-02-24 | 1,021,200 | 137.50 | 143.00 | 136.06 | 139.00 | 00:00:00 | | 2000-02-25 | 648,400 | 144.00 | 144.00 | 137.00 | 140.00 | 00:00:00 | | 2000-02-28 | 683,600 | 139.88 | 139.88 | 127.88 | 134.13 | 00:00:00 | | 2000-02-29 | 571,600 | 144.12 | 144.12 | 130.56 | 135.94 | 00:00:00 | | 2000-03-01 | 611,300 | 69.31 | 72.88 | 65.25 | 71.25 | 00:00:00 | | 2000-03-02 | 622,000 | 72.25 | 74.61 | 69.50 | 71.00 | 00:00:00 | | 2000-03-03 | 1,237,000 | 71.50 | 79.12 | 71.25 | 79.00 | 00:00:00 | | 2000-03-06 | 1,579,800 | 79.25 | 83.00 | 77.75 | 82.56 | 00:00:00 | | 2000-03-07 | 2,638,200 | 84.06 | 94.69 | 84.00 | 88.06 | 00:00:00 | | 2000-03-08 | 1,871,000 | 81.00 | 92.00 | 81.00 | 91.50 | 00:00:00 | | 2000-03-09 | 835,900 | 90.94 | 93.42 | 86.06 | 92.38 | 00:00:00 | | 2000-03-10 | 672,100 | 89.12 | 94.50 | 87.38 | 91.00 | 00:00:00 | | 2000-03-13 | 633,800 | 87.88 | 94.25 | 86.87 | 90.00 | 00:00:00 | | 2000-03-14 | 795,500 | 90.00 | 90.88 | 81.00 | 81.44 | 00:00:00 | | 2000-03-15 | 774,900 | 82.00 | 84.00 | 74.44 | 75.00 | 00:00:00 | | 2000-03-16 | 985,300 | 77.00 | 81.75 | 73.37 | 75.44 | 00:00:00 | | 2000-03-17 | 543,500 | 74.69 | 77.87 | 71.75 | 76.88 | 00:00:00 | | 2000-03-20 | 828,100 | 76.50 | 80.50 | 76.50 | 78.62 | 00:00:00 | | 2000-03-21 | 896,300 | 78.62 | 78.62 | 74.00 | 76.12 | 00:00:00 | | 2000-03-22 | 1,125,300 | 77.00 | 85.25 | 77.00 | 83.38 | 00:00:00 | | 2000-03-23 | 519,400 | 82.50 | 82.88 | 80.87 | 82.31 | 00:00:00 | | 2000-03-24 | 550,800 | 83.00 | 83.00 | 80.75 | 82.00 | 00:00:00 | | 2000-03-27 | 511,200 | 82.25 | 91.00 | 82.25 | 86.00 | 00:00:00 | | 2000-03-28 | 612,800 | 85.94 | 87.19 | 82.00 | 85.75 | 00:00:00 | | 2000-03-29 | 427,700 | 85.00 | 85.00 | 80.50 | 82.00 | 00:00:00 | | 2000-03-30 | 1,063,900 | 80.87 | 80.94 | 60.62 | 72.75 | 00:00:00 | | 2000-03-31 | 908,100 | 75.88 | 77.81 | 65.00 | 77.75 | 00:00:00 | | 2000-04-03 | 625,400 | 77.94 | 79.25 | 76.00 | 78.25 | 00:00:00 | | 2000-04-04 | 1,052,400 | 78.44 | 79.00 | 61.00 | 65.12 | 00:00:00 | | 2000-04-05 | 777,400 | 63.13 | 71.81 | 63.13 | 69.50 | 00:00:00 | | 2000-04-06 | 623,700 | 67.00 | 75.00 | 67.00 | 75.00 | 00:00:00 | | 2000-04-07 | 407,600 | 75.00 | 79.00 | 73.00 | 77.44 | 00:00:00 | | 2000-04-10 | 373,700 | 76.25 | 77.00 | 74.81 | 75.69 | 00:00:00 | | 2000-04-11 | 523,900 | 74.87 | 76.00 | 71.00 | 74.00 | 00:00:00 | | 2000-04-12 | 440,900 | 74.00 | 75.19 | 65.75 | 65.87 | 00:00:00 | | 2000-04-13 | 1,007,700 | 67.25 | 75.00 | 66.00 | 70.94 | 00:00:00 | | 2000-04-14 | 918,400 | 68.06 | 68.12 | 56.00 | 56.38 | 00:00:00 | | 2000-04-17 | 722,800 | 54.50 | 60.13 | 51.00 | 58.63 | 00:00:00 | | 2000-04-18 | 701,300 | 60.00 | 71.00 | 59.12 | 71.00 | 00:00:00 | | 2000-04-19 | 598,000 | 70.06 | 70.63 | 62.39 | 69.13 | 00:00:00 | | 2000-04-20 | 266,000 | 69.50 | 70.50 | 66.69 | 70.44 | 00:00:00 | | 2000-04-24 | 390,800 | 67.00 | 67.88 | 63.13 | 65.62 | 00:00:00 | | 2000-04-25 | 589,200 | 66.19 | 75.06 | 66.19 | 72.81 | 00:00:00 | | 2000-04-26 | 966,500 | 73.12 | 73.12 | 64.75 | 65.50 | 00:00:00 | | 2000-04-27 | 871,800 | 64.50 | 65.00 | 61.63 | 62.06 | 00:00:00 | | 2000-04-28 | 898,400 | 63.00 | 67.00 | 61.00 | 65.38 | 00:00:00 | | 2000-05-01 | 1,294,400 | 66.38 | 80.56 | 66.00 | 77.50 | 00:00:00 | | 2000-05-02 | 648,900 | 75.69 | 80.00 | 73.00 | 73.25 | 00:00:00 | | 2000-05-03 | 725,100 | 74.75 | 75.75 | 63.50 | 68.00 | 00:00:00 | | 2000-05-04 | 531,700 | 68.00 | 70.75 | 65.00 | 69.89 | 00:00:00 | | 2000-05-05 | 461,000 | 70.50 | 73.25 | 68.62 | 71.50 | 00:00:00 | | 2000-05-08 | 536,800 | 69.56 | 71.50 | 65.00 | 66.00 | 00:00:00 | | 2000-05-09 | 244,200 | 65.47 | 67.75 | 62.00 | 64.81 | 00:00:00 | | 2000-05-10 | 437,800 | 62.25 | 62.50 | 57.13 | 60.50 | 00:00:00 | | 2000-05-11 | 685,100 | 62.06 | 63.25 | 59.87 | 63.13 | 00:00:00 | | 2000-05-12 | 485,200 | 65.00 | 65.75 | 59.00 | 59.25 | 00:00:00 | | 2000-05-15 | 408,400 | 59.31 | 60.50 | 57.00 | 58.81 | 00:00:00 | | 2000-05-16 | 857,800 | 59.97 | 63.00 | 58.50 | 59.86 | 00:00:00 | | 2000-05-17 | 522,700 | 58.00 | 59.25 | 57.02 | 58.63 | 00:00:00 | | 2000-05-18 | 688,100 | 58.12 | 59.50 | 55.12 | 56.75 | 00:00:00 | | 2000-05-19 | 687,100 | 55.00 | 56.25 | 54.00 | 55.37 | 00:00:00 | | 2000-05-22 | 1,212,200 | 57.00 | 57.00 | 50.38 | 53.06 | 00:00:00 | | 2000-05-23 | 720,600 | 53.87 | 54.88 | 51.13 | 51.13 | 00:00:00 | | 2000-05-24 | 652,700 | 51.13 | 52.63 | 45.00 | 49.94 | 00:00:00 | | 2000-05-25 | 1,255,900 | 49.00 | 54.50 | 46.37 | 46.44 | 00:00:00 | | 2000-05-26 | 472,000 | 48.25 | 49.55 | 46.50 | 49.12 | 00:00:00 | | 2000-05-30 | 1,092,200 | 49.50 | 61.00 | 49.50 | 60.75 | 00:00:00 | | 2000-05-31 | 758,800 | 58.12 | 60.00 | 54.50 | 55.25 | 00:00:00 | | 2000-06-01 | 501,500 | 57.38 | 58.37 | 56.06 | 57.56 | 00:00:00 | | 2000-06-02 | 8,037 | 59.38 | 65.50 | 59.19 | 63.50 | 00:00:00 | | 2000-06-05 | 307,000 | 63.50 | 63.50 | 60.50 | 61.94 | 00:00:00 | | 2000-06-06 | 338,100 | 62.12 | 62.25 | 60.44 | 60.50 | 00:00:00 | | 2000-06-07 | 459,000 | 60.47 | 63.94 | 60.00 | 63.94 | 00:00:00 | | 2000-06-08 | 644,500 | 63.75 | 65.12 | 58.00 | 58.88 | 00:00:00 | | 2000-06-09 | 6,935 | 59.34 | 62.00 | 54.00 | 54.00 | 00:00:00 | | 2000-06-12 | 491,800 | 56.88 | 56.88 | 52.50 | 53.09 | 00:00:00 | | 2000-06-13 | 952,900 | 50.50 | 54.88 | 47.25 | 54.00 | 00:00:00 | | 2000-06-14 | 1,253,300 | 52.00 | 60.86 | 51.50 | 58.19 | 00:00:00 | | 2000-06-15 | 515,700 | 58.25 | 61.50 | 58.06 | 59.69 | 00:00:00 | | 2000-06-16 | 330,100 | 59.62 | 62.00 | 59.50 | 60.75 | 00:00:00 | | 2000-06-19 | 887,600 | 60.06 | 68.25 | 59.25 | 66.44 | 00:00:00 | | 2000-06-20 | 274,400 | 66.50 | 68.25 | 65.00 | 66.75 | 00:00:00 | | 2000-06-21 | 471,300 | 65.00 | 70.12 | 65.00 | 68.86 | 00:00:00 | | 2000-06-22 | 846,000 | 70.00 | 76.00 | 69.25 | 69.75 | 00:00:00 | | 2000-06-23 | 560,100 | 71.94 | 72.75 | 69.50 | 71.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
