|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 1,285,200 | 26.06 | 26.10 | 24.85 | 24.94 | 00:00:00 | 2004-10-14 | 984,200 | 25.00 | 25.09 | 24.45 | 24.51 | 00:00:00 | 2004-10-15 | 1,470,200 | 24.78 | 24.81 | 24.08 | 24.20 | 00:00:00 | 2004-10-18 | 2,074,900 | 24.80 | 25.61 | 24.55 | 25.36 | 00:00:00 | 2004-10-19 | 2,179,800 | 25.50 | 27.00 | 25.45 | 25.80 | 00:00:00 | 2004-10-20 | 1,701,000 | 25.99 | 26.12 | 25.29 | 25.89 | 00:00:00 | 2004-10-21 | 4,180,200 | 27.22 | 28.08 | 27.20 | 27.75 | 00:00:00 | 2004-10-22 | 1,924,200 | 27.66 | 27.75 | 26.96 | 26.96 | 00:00:00 | 2004-10-25 | 1,330,300 | 26.85 | 27.97 | 26.81 | 27.63 | 00:00:00 | 2004-10-26 | 1,341,100 | 27.50 | 28.54 | 27.49 | 28.51 | 00:00:00 | 2004-10-27 | 1,634,200 | 28.43 | 29.00 | 28.43 | 28.98 | 00:00:00 | 2004-10-28 | 759,000 | 28.58 | 29.00 | 28.46 | 28.90 | 00:00:00 | 2004-10-29 | 2,310,100 | 28.61 | 28.72 | 27.92 | 28.05 | 00:00:00 | 2004-11-01 | 859,700 | 27.99 | 28.23 | 27.10 | 28.00 | 00:00:00 | 2004-11-02 | 2,004,000 | 27.75 | 28.26 | 27.67 | 28.10 | 00:00:00 | 2004-11-03 | 1,798,400 | 28.19 | 28.39 | 27.89 | 28.09 | 00:00:00 | 2004-11-04 | 840,200 | 28.21 | 28.65 | 27.86 | 28.53 | 00:00:00 | 2004-11-05 | 3,071,400 | 29.00 | 29.74 | 28.57 | 28.66 | 00:00:00 | 2004-11-08 | 1,185,800 | 28.75 | 28.89 | 28.35 | 28.73 | 00:00:00 | 2004-11-09 | 2,260,800 | 27.42 | 28.05 | 27.32 | 27.81 | 00:00:00 | 2004-11-10 | 1,239,900 | 28.00 | 28.30 | 27.68 | 27.91 | 00:00:00 | 2004-11-11 | 1,074,500 | 27.97 | 28.26 | 27.74 | 28.16 | 00:00:00 | 2004-11-12 | 1,210,200 | 28.05 | 28.70 | 27.85 | 28.51 | 00:00:00 | 2004-11-15 | 933,000 | 28.50 | 28.65 | 28.02 | 28.30 | 00:00:00 | 2004-11-16 | 1,285,200 | 27.98 | 28.20 | 27.66 | 27.89 | 00:00:00 | 2004-11-17 | 958,400 | 27.99 | 28.27 | 27.56 | 27.85 | 00:00:00 | 2004-11-18 | 748,100 | 27.89 | 28.28 | 27.79 | 28.18 | 00:00:00 | 2004-11-19 | 952,300 | 28.09 | 28.35 | 27.31 | 27.36 | 00:00:00 | 2004-11-22 | 1,064,000 | 27.50 | 27.54 | 26.70 | 27.16 | 00:00:00 | 2004-11-23 | 948,300 | 27.26 | 27.31 | 26.90 | 27.15 | 00:00:00 | 2004-11-24 | 613,700 | 27.25 | 27.46 | 27.13 | 27.46 | 00:00:00 | 2004-11-26 | 175,100 | 27.50 | 27.76 | 27.25 | 27.45 | 00:00:00 | 2004-11-29 | 1,201,100 | 28.10 | 28.30 | 27.46 | 27.99 | 00:00:00 | 2004-11-30 | 1,265,700 | 28.11 | 28.64 | 27.71 | 28.19 | 00:00:00 | 2004-12-01 | 1,237,300 | 28.40 | 28.60 | 27.90 | 28.42 | 00:00:00 | 2004-12-02 | 2,131,200 | 28.55 | 29.02 | 28.48 | 28.97 | 00:00:00 | 2004-12-03 | 2,017,000 | 28.51 | 28.63 | 27.83 | 28.00 | 00:00:00 | 2004-12-06 | 1,476,300 | 28.49 | 28.56 | 27.98 | 28.51 | 00:00:00 | 2004-12-07 | 1,368,400 | 28.63 | 28.64 | 27.45 | 27.57 | 00:00:00 | 2004-12-08 | 1,032,600 | 27.53 | 27.75 | 27.06 | 27.27 | 00:00:00 | 2004-12-09 | 768,700 | 27.31 | 27.60 | 26.72 | 27.54 | 00:00:00 | 2004-12-10 | 1,473,800 | 27.56 | 28.39 | 27.53 | 28.25 | 00:00:00 | 2004-12-13 | 3,042,400 | 28.33 | 29.90 | 28.00 | 29.50 | 00:00:00 | 2004-12-14 | 5,539,400 | 29.80 | 31.25 | 29.45 | 31.08 | 00:00:00 | 2004-12-15 | 8,615,500 | 31.35 | 33.48 | 31.23 | 33.03 | 00:00:00 | 2004-12-16 | 3,145,300 | 32.39 | 33.20 | 31.98 | 32.60 | 00:00:00 | 2004-12-17 | 2,192,000 | 32.47 | 33.00 | 32.11 | 32.68 | 00:00:00 | 2004-12-20 | 2,518,900 | 32.68 | 33.90 | 31.97 | 32.11 | 00:00:00 | 2004-12-21 | 2,162,200 | 32.17 | 32.68 | 31.55 | 32.57 | 00:00:00 | 2004-12-22 | 1,056,300 | 32.44 | 33.00 | 32.19 | 32.90 | 00:00:00 | 2004-12-23 | 2,572,900 | 32.95 | 34.16 | 32.90 | 33.30 | 00:00:00 | 2004-12-27 | 1,006,800 | 33.59 | 33.69 | 33.14 | 33.42 | 00:00:00 | 2004-12-28 | 1,047,600 | 33.58 | 34.10 | 33.29 | 33.64 | 00:00:00 | 2004-12-29 | 651,400 | 33.80 | 34.25 | 33.35 | 33.83 | 00:00:00 | 2004-12-30 | 923,800 | 33.98 | 34.00 | 33.17 | 33.34 | 00:00:00 | 2004-12-31 | 876,200 | 33.08 | 33.90 | 33.08 | 33.64 | 00:00:00 | 2005-01-03 | 1,506,800 | 33.95 | 34.02 | 32.22 | 32.39 | 00:00:00 | 2005-01-04 | 6,704,300 | 31.87 | 31.89 | 29.28 | 29.80 | 00:00:00 | 2005-01-05 | 5,912,400 | 29.57 | 29.80 | 28.05 | 28.63 | 00:00:00 | 2005-01-06 | 2,954,100 | 28.86 | 29.42 | 28.33 | 28.72 | 00:00:00 | 2005-01-07 | 1,970,900 | 29.30 | 29.79 | 28.65 | 28.82 | 00:00:00 | 2005-01-10 | 1,541,000 | 28.65 | 29.24 | 28.55 | 28.75 | 00:00:00 | 2005-01-11 | 2,351,300 | 29.11 | 29.85 | 28.80 | 28.93 | 00:00:00 | 2005-01-12 | 2,068,100 | 29.30 | 29.60 | 27.65 | 28.99 | 00:00:00 | 2005-01-13 | 1,312,500 | 29.22 | 29.31 | 28.23 | 28.48 | 00:00:00 | 2005-01-14 | 1,258,100 | 28.48 | 29.09 | 28.29 | 28.95 | 00:00:00 | 2005-01-18 | 1,522,600 | 28.10 | 29.54 | 27.95 | 29.49 | 00:00:00 | 2005-01-19 | 1,503,200 | 29.73 | 30.22 | 29.50 | 29.55 | 00:00:00 | 2005-01-20 | 2,168,200 | 28.89 | 29.74 | 28.61 | 29.40 | 00:00:00 | 2005-01-21 | 1,908,900 | 29.33 | 30.01 | 29.33 | 29.51 | 00:00:00 | 2005-01-24 | 1,385,600 | 29.49 | 30.00 | 29.28 | 29.38 | 00:00:00 | 2005-01-25 | 699,100 | 29.60 | 29.99 | 29.33 | 29.49 | 00:00:00 | 2005-01-26 | 1,053,000 | 29.27 | 30.05 | 29.04 | 29.92 | 00:00:00 | 2005-01-27 | 1,244,700 | 29.89 | 30.57 | 29.89 | 30.30 | 00:00:00 | 2005-01-28 | 1,204,200 | 30.87 | 31.30 | 30.00 | 30.36 | 00:00:00 | 2005-01-31 | 1,562,000 | 30.42 | 31.29 | 30.42 | 31.29 | 00:00:00 | 2005-02-01 | 2,522,200 | 31.11 | 31.57 | 30.17 | 31.50 | 00:00:00 | 2005-02-02 | 6,900,900 | 29.44 | 29.97 | 28.69 | 29.35 | 00:00:00 | 2005-02-03 | 1,644,900 | 29.32 | 29.38 | 28.63 | 28.86 | 00:00:00 | 2005-02-04 | 1,396,200 | 28.93 | 29.14 | 28.55 | 29.11 | 00:00:00 | 2005-02-07 | 1,564,000 | 29.62 | 29.90 | 29.17 | 29.29 | 00:00:00 | 2005-02-08 | 1,059,100 | 29.22 | 29.73 | 28.62 | 28.74 | 00:00:00 | 2005-02-09 | 1,969,100 | 28.70 | 28.76 | 27.58 | 27.65 | 00:00:00 | 2005-02-10 | 2,279,700 | 27.88 | 27.88 | 26.82 | 27.25 | 00:00:00 | 2005-02-11 | 2,129,700 | 27.10 | 27.60 | 26.85 | 27.39 | 00:00:00 | 2005-02-14 | 1,956,300 | 28.15 | 28.40 | 27.89 | 28.06 | 00:00:00 | 2005-02-15 | 2,069,200 | 28.26 | 29.14 | 28.19 | 28.82 | 00:00:00 | 2005-02-16 | 976,100 | 28.60 | 29.36 | 28.42 | 29.08 | 00:00:00 | 2005-02-17 | 975,800 | 28.98 | 29.10 | 28.65 | 28.76 | 00:00:00 | 2005-02-18 | 775,200 | 28.81 | 29.26 | 28.50 | 28.94 | 00:00:00 | 2005-02-22 | 691,800 | 28.80 | 29.33 | 28.35 | 28.53 | 00:00:00 | 2005-02-23 | 1,946,100 | 28.47 | 28.69 | 27.33 | 27.89 | 00:00:00 | 2005-02-24 | 1,139,200 | 27.71 | 28.78 | 27.50 | 28.70 | 00:00:00 | 2005-02-25 | 1,194,700 | 28.75 | 29.36 | 28.48 | 29.24 | 00:00:00 | 2005-02-28 | 1,627,500 | 29.12 | 29.55 | 28.65 | 28.85 | 00:00:00 | 2005-03-01 | 1,045,200 | 28.79 | 29.23 | 28.35 | 28.92 | 00:00:00 | 2005-03-02 | 836,600 | 28.86 | 29.75 | 28.56 | 29.40 | 00:00:00 | 2005-03-03 | 1,617,400 | 29.68 | 30.24 | 29.60 | 30.01 | 00:00:00 | 2005-03-04 | 1,139,700 | 30.35 | 30.77 | 30.16 | 30.62 | 00:00:00 | 2005-03-07 | 1,567,800 | 30.62 | 30.92 | 30.41 | 30.89 | 00:00:00 | 2005-03-08 | 1,254,300 | 30.81 | 31.20 | 30.53 | 30.96 | 00:00:00 | 2005-03-09 | 1,162,400 | 30.76 | 31.25 | 30.20 | 30.40 | 00:00:00 | 2005-03-10 | 1,189,600 | 30.32 | 30.48 | 29.49 | 30.29 | 00:00:00 | 2005-03-11 | 1,042,400 | 30.22 | 30.70 | 29.94 | 30.31 | 00:00:00 | 2005-03-14 | 902,600 | 30.46 | 30.97 | 30.01 | 30.38 | 00:00:00 | 2005-03-15 | 4,922,500 | 30.40 | 30.49 | 27.91 | 28.39 | 00:00:00 | 2005-03-16 | 1,269,000 | 28.18 | 28.86 | 28.18 | 28.49 | 00:00:00 | 2005-03-17 | 802,000 | 28.40 | 28.89 | 28.40 | 28.77 | 00:00:00 | 2005-03-18 | 1,187,100 | 28.85 | 28.85 | 27.99 | 28.47 | 00:00:00 | 2005-03-21 | 977,400 | 28.23 | 28.50 | 27.90 | 28.39 | 00:00:00 | 2005-03-22 | 1,126,600 | 28.37 | 28.76 | 28.26 | 28.33 | 00:00:00 | 2005-03-23 | 1,172,100 | 28.14 | 28.56 | 27.94 | 28.04 | 00:00:00 | 2005-03-24 | 1,364,000 | 28.24 | 28.24 | 27.43 | 27.47 | 00:00:00 | 2005-03-28 | 698,500 | 27.51 | 27.86 | 27.47 | 27.76 | 00:00:00 | 2005-03-29 | 1,210,900 | 27.64 | 27.76 | 26.79 | 26.97 | 00:00:00 | 2005-03-30 | 1,268,800 | 27.22 | 28.36 | 27.05 | 28.36 | 00:00:00 | 2005-03-31 | 1,364,500 | 27.80 | 28.56 | 27.70 | 28.01 | 00:00:00 | 2005-04-01 | 1,019,200 | 28.03 | 28.17 | 27.11 | 28.05 | 00:00:00 | 2005-04-04 | 755,600 | 27.90 | 28.54 | 27.61 | 28.45 | 00:00:00 | 2005-04-05 | 1,304,000 | 28.58 | 29.35 | 28.54 | 28.88 | 00:00:00 | 2005-04-06 | 1,134,800 | 28.85 | 29.21 | 28.82 | 28.89 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|