|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 1,772,600 | 27.98 | 29.04 | 27.78 | 29.00 | 00:00:00 | | 2004-04-23 | 1,323,100 | 28.94 | 29.00 | 28.24 | 28.70 | 00:00:00 | | 2004-04-26 | 2,100,800 | 28.74 | 29.94 | 28.60 | 28.81 | 00:00:00 | | 2004-04-27 | 3,589,900 | 28.89 | 29.50 | 27.78 | 28.21 | 00:00:00 | | 2004-04-28 | 6,473,300 | 25.95 | 27.05 | 25.35 | 26.53 | 00:00:00 | | 2004-04-29 | 1,787,800 | 26.82 | 27.25 | 26.21 | 26.36 | 00:00:00 | | 2004-04-30 | 1,390,700 | 26.67 | 26.75 | 25.36 | 25.61 | 00:00:00 | | 2004-05-03 | 1,813,500 | 25.60 | 26.58 | 25.45 | 25.85 | 00:00:00 | | 2004-05-04 | 742,700 | 25.69 | 26.63 | 25.61 | 26.25 | 00:00:00 | | 2004-05-05 | 1,139,100 | 26.12 | 26.90 | 26.00 | 26.87 | 00:00:00 | | 2004-05-06 | 1,183,900 | 26.72 | 26.90 | 25.91 | 26.17 | 00:00:00 | | 2004-05-07 | 2,036,700 | 26.50 | 27.01 | 25.42 | 25.78 | 00:00:00 | | 2004-05-10 | 1,586,800 | 25.59 | 25.75 | 24.56 | 24.96 | 00:00:00 | | 2004-05-11 | 1,316,200 | 25.05 | 26.02 | 25.05 | 25.92 | 00:00:00 | | 2004-05-12 | 1,036,300 | 25.89 | 25.93 | 24.58 | 25.21 | 00:00:00 | | 2004-05-13 | 1,378,000 | 25.13 | 25.86 | 24.88 | 25.54 | 00:00:00 | | 2004-05-14 | 978,600 | 25.64 | 25.98 | 25.10 | 25.34 | 00:00:00 | | 2004-05-17 | 2,346,300 | 24.82 | 24.83 | 23.64 | 23.81 | 00:00:00 | | 2004-05-18 | 1,172,800 | 24.25 | 24.51 | 24.00 | 24.30 | 00:00:00 | | 2004-05-19 | 1,098,300 | 24.57 | 25.20 | 24.30 | 24.44 | 00:00:00 | | 2004-05-20 | 685,500 | 24.48 | 24.60 | 23.99 | 24.11 | 00:00:00 | | 2004-05-21 | 652,100 | 24.54 | 24.59 | 23.96 | 24.20 | 00:00:00 | | 2004-05-24 | 763,100 | 24.23 | 24.64 | 24.13 | 24.38 | 00:00:00 | | 2004-05-25 | 1,667,200 | 24.27 | 25.38 | 23.52 | 25.14 | 00:00:00 | | 2004-05-26 | 860,300 | 25.30 | 25.30 | 24.65 | 24.78 | 00:00:00 | | 2004-05-27 | 761,900 | 24.89 | 25.37 | 24.88 | 25.31 | 00:00:00 | | 2004-05-28 | 1,141,000 | 25.19 | 25.65 | 25.12 | 25.31 | 00:00:00 | | 2004-06-01 | 1,409,900 | 25.18 | 25.29 | 24.52 | 25.17 | 00:00:00 | | 2004-06-02 | 1,641,100 | 25.19 | 26.53 | 25.10 | 26.28 | 00:00:00 | | 2004-06-03 | 989,500 | 26.18 | 26.20 | 25.54 | 25.62 | 00:00:00 | | 2004-06-04 | 2,017,000 | 25.90 | 25.99 | 24.89 | 25.91 | 00:00:00 | | 2004-06-07 | 1,148,500 | 25.90 | 26.83 | 25.70 | 26.76 | 00:00:00 | | 2004-06-08 | 3,446,800 | 27.00 | 28.34 | 26.88 | 28.18 | 00:00:00 | | 2004-06-09 | 6,752,600 | 27.86 | 28.57 | 24.82 | 25.97 | 00:00:00 | | 2004-06-10 | 2,569,600 | 26.07 | 26.24 | 24.76 | 25.05 | 00:00:00 | | 2004-06-14 | 1,884,300 | 24.99 | 25.05 | 24.11 | 24.26 | 00:00:00 | | 2004-06-15 | 1,293,600 | 24.38 | 25.50 | 24.35 | 25.23 | 00:00:00 | | 2004-06-16 | 698,900 | 25.40 | 25.43 | 24.85 | 25.02 | 00:00:00 | | 2004-06-17 | 1,160,600 | 24.95 | 25.12 | 24.35 | 24.42 | 00:00:00 | | 2004-06-18 | 1,175,200 | 24.53 | 25.00 | 24.20 | 24.25 | 00:00:00 | | 2004-06-21 | 622,300 | 24.24 | 24.63 | 23.81 | 23.95 | 00:00:00 | | 2004-06-22 | 800,700 | 24.06 | 24.63 | 23.68 | 24.55 | 00:00:00 | | 2004-06-23 | 1,067,700 | 24.64 | 24.70 | 24.16 | 24.49 | 00:00:00 | | 2004-06-24 | 646,000 | 24.49 | 24.96 | 24.21 | 24.80 | 00:00:00 | | 2004-06-25 | 707,500 | 24.95 | 25.17 | 24.73 | 24.73 | 00:00:00 | | 2004-06-28 | 902,900 | 25.10 | 25.63 | 24.99 | 25.26 | 00:00:00 | | 2004-06-29 | 563,200 | 25.14 | 25.54 | 25.12 | 25.43 | 00:00:00 | | 2004-06-30 | 657,400 | 25.51 | 25.84 | 25.27 | 25.72 | 00:00:00 | | 2004-07-01 | 913,300 | 25.82 | 25.90 | 24.54 | 24.84 | 00:00:00 | | 2004-07-02 | 567,900 | 24.80 | 24.89 | 24.02 | 24.44 | 00:00:00 | | 2004-07-06 | 2,018,100 | 24.39 | 24.40 | 22.78 | 23.21 | 00:00:00 | | 2004-07-07 | 1,326,200 | 23.17 | 23.64 | 22.68 | 23.05 | 00:00:00 | | 2004-07-08 | 1,323,700 | 22.84 | 22.95 | 22.16 | 22.20 | 00:00:00 | | 2004-07-09 | 1,012,400 | 22.25 | 23.11 | 22.20 | 23.11 | 00:00:00 | | 2004-07-12 | 1,981,600 | 22.24 | 22.89 | 21.77 | 22.00 | 00:00:00 | | 2004-07-13 | 1,817,200 | 22.00 | 22.03 | 21.32 | 21.74 | 00:00:00 | | 2004-07-14 | 2,515,400 | 21.59 | 21.67 | 20.73 | 21.10 | 00:00:00 | | 2004-07-15 | 1,522,700 | 21.35 | 22.29 | 21.15 | 21.90 | 00:00:00 | | 2004-07-16 | 1,054,600 | 22.15 | 22.51 | 21.45 | 21.56 | 00:00:00 | | 2004-07-19 | 1,272,300 | 21.72 | 21.74 | 20.66 | 21.08 | 00:00:00 | | 2004-07-20 | 1,274,900 | 21.06 | 21.90 | 20.93 | 21.71 | 00:00:00 | | 2004-07-21 | 1,151,700 | 21.70 | 22.15 | 20.97 | 21.07 | 00:00:00 | | 2004-07-22 | 2,079,000 | 20.95 | 21.27 | 19.83 | 21.07 | 00:00:00 | | 2004-07-23 | 1,580,700 | 21.06 | 21.65 | 20.56 | 20.58 | 00:00:00 | | 2004-07-26 | 898,400 | 20.58 | 21.20 | 20.26 | 20.47 | 00:00:00 | | 2004-07-27 | 2,608,700 | 21.02 | 22.52 | 20.92 | 22.31 | 00:00:00 | | 2004-07-28 | 5,586,500 | 23.58 | 23.58 | 19.69 | 21.92 | 00:00:00 | | 2004-07-29 | 2,212,700 | 21.76 | 22.48 | 21.00 | 22.45 | 00:00:00 | | 2004-07-30 | 681,500 | 22.36 | 22.51 | 21.89 | 22.09 | 00:00:00 | | 2004-08-02 | 789,800 | 22.04 | 22.46 | 21.54 | 22.29 | 00:00:00 | | 2004-08-03 | 967,200 | 22.23 | 22.50 | 21.35 | 21.38 | 00:00:00 | | 2004-08-04 | 1,215,200 | 21.28 | 21.38 | 20.68 | 20.97 | 00:00:00 | | 2004-08-05 | 1,100,400 | 20.76 | 21.22 | 20.11 | 20.11 | 00:00:00 | | 2004-08-06 | 5,220,400 | 19.34 | 19.40 | 17.60 | 17.93 | 00:00:00 | | 2004-08-09 | 2,123,400 | 18.25 | 18.75 | 17.81 | 18.49 | 00:00:00 | | 2004-08-10 | 1,525,300 | 18.60 | 19.00 | 18.28 | 19.00 | 00:00:00 | | 2004-08-11 | 1,558,000 | 18.80 | 18.90 | 18.44 | 18.50 | 00:00:00 | | 2004-08-12 | 1,594,200 | 18.62 | 18.82 | 18.15 | 18.54 | 00:00:00 | | 2004-08-13 | 1,089,700 | 18.52 | 18.57 | 17.90 | 18.21 | 00:00:00 | | 2004-08-16 | 1,123,700 | 18.22 | 19.00 | 18.01 | 18.79 | 00:00:00 | | 2004-08-17 | 990,900 | 18.81 | 19.16 | 18.73 | 18.90 | 00:00:00 | | 2004-08-18 | 1,442,700 | 18.90 | 19.24 | 18.71 | 19.20 | 00:00:00 | | 2004-08-19 | 1,008,100 | 19.03 | 19.20 | 18.83 | 18.98 | 00:00:00 | | 2004-08-20 | 1,774,200 | 18.88 | 19.65 | 18.86 | 19.43 | 00:00:00 | | 2004-08-23 | 3,603,600 | 20.74 | 21.20 | 20.10 | 20.22 | 00:00:00 | | 2004-08-24 | 1,119,500 | 20.23 | 20.41 | 19.72 | 20.02 | 00:00:00 | | 2004-08-25 | 762,100 | 20.11 | 20.57 | 19.88 | 20.51 | 00:00:00 | | 2004-08-26 | 681,000 | 20.67 | 20.70 | 20.11 | 20.14 | 00:00:00 | | 2004-08-27 | 820,000 | 20.51 | 20.67 | 19.95 | 20.55 | 00:00:00 | | 2004-08-30 | 961,500 | 20.70 | 20.70 | 20.05 | 20.18 | 00:00:00 | | 2004-08-31 | 887,000 | 20.22 | 20.48 | 19.98 | 20.23 | 00:00:00 | | 2004-09-01 | 1,137,600 | 20.40 | 20.77 | 20.23 | 20.69 | 00:00:00 | | 2004-09-02 | 1,495,500 | 20.70 | 21.83 | 20.65 | 21.78 | 00:00:00 | | 2004-09-03 | 1,961,900 | 21.76 | 22.37 | 21.37 | 21.58 | 00:00:00 | | 2004-09-07 | 1,372,700 | 21.91 | 22.11 | 21.49 | 21.69 | 00:00:00 | | 2004-09-08 | 798,000 | 21.74 | 22.01 | 21.48 | 21.49 | 00:00:00 | | 2004-09-09 | 1,116,000 | 21.19 | 21.87 | 20.94 | 21.75 | 00:00:00 | | 2004-09-10 | 840,800 | 21.84 | 22.69 | 21.62 | 22.67 | 00:00:00 | | 2004-09-13 | 2,493,200 | 22.63 | 23.47 | 22.23 | 23.30 | 00:00:00 | | 2004-09-14 | 619,600 | 23.19 | 23.36 | 22.91 | 23.13 | 00:00:00 | | 2004-09-15 | 1,141,300 | 23.19 | 23.19 | 22.52 | 22.70 | 00:00:00 | | 2004-09-16 | 698,500 | 22.86 | 23.39 | 22.68 | 23.29 | 00:00:00 | | 2004-09-17 | 1,696,000 | 23.61 | 24.12 | 23.24 | 23.80 | 00:00:00 | | 2004-09-20 | 908,400 | 23.67 | 23.77 | 23.09 | 23.23 | 00:00:00 | | 2004-09-21 | 901,300 | 23.33 | 23.50 | 22.90 | 23.08 | 00:00:00 | | 2004-09-22 | 801,400 | 22.97 | 22.99 | 22.38 | 22.49 | 00:00:00 | | 2004-09-23 | 1,380,000 | 22.56 | 22.57 | 22.02 | 22.28 | 00:00:00 | | 2004-09-24 | 2,033,700 | 22.32 | 23.72 | 22.29 | 23.58 | 00:00:00 | | 2004-09-27 | 1,055,300 | 23.45 | 23.94 | 23.24 | 23.44 | 00:00:00 | | 2004-09-28 | 879,300 | 23.53 | 23.85 | 23.39 | 23.79 | 00:00:00 | | 2004-09-29 | 2,037,600 | 23.85 | 24.84 | 23.76 | 24.36 | 00:00:00 | | 2004-09-30 | 1,907,900 | 24.01 | 24.89 | 23.70 | 24.64 | 00:00:00 | | 2004-10-01 | 1,245,000 | 24.89 | 25.47 | 24.60 | 24.99 | 00:00:00 | | 2004-10-04 | 1,163,400 | 25.12 | 25.20 | 24.66 | 24.82 | 00:00:00 | | 2004-10-05 | 1,181,900 | 24.84 | 25.52 | 24.74 | 25.47 | 00:00:00 | | 2004-10-06 | 1,811,400 | 25.51 | 26.64 | 25.35 | 26.50 | 00:00:00 | | 2004-10-07 | 2,765,400 | 26.44 | 27.07 | 25.63 | 25.78 | 00:00:00 | | 2004-10-08 | 1,769,600 | 25.60 | 25.60 | 24.40 | 24.95 | 00:00:00 | | 2004-10-11 | 1,523,800 | 25.03 | 25.27 | 24.82 | 25.10 | 00:00:00 | | 2004-10-12 | 1,610,100 | 24.85 | 25.95 | 24.83 | 25.18 | 00:00:00 | | 2004-10-13 | 1,285,200 | 26.06 | 26.10 | 24.85 | 24.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
