|
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 | 2005-04-06 | 1,134,800 | 28.85 | 29.21 | 28.82 | 28.89 | 00:00:00 | 2005-04-07 | 574,700 | 28.80 | 28.91 | 28.40 | 28.90 | 00:00:00 | 2005-04-08 | 559,800 | 28.79 | 28.98 | 28.39 | 28.52 | 00:00:00 | 2005-04-11 | 568,600 | 28.52 | 28.56 | 27.92 | 28.08 | 00:00:00 | 2005-04-12 | 927,800 | 28.01 | 28.08 | 27.29 | 27.89 | 00:00:00 | 2005-04-13 | 787,900 | 27.82 | 28.07 | 27.11 | 27.15 | 00:00:00 | 2005-04-14 | 1,490,600 | 27.10 | 27.18 | 26.15 | 26.26 | 00:00:00 | 2005-04-15 | 3,380,200 | 25.93 | 26.21 | 24.01 | 24.04 | 00:00:00 | 2005-04-18 | 1,890,600 | 23.87 | 25.09 | 23.86 | 25.04 | 00:00:00 | 2005-04-19 | 2,113,400 | 25.10 | 25.90 | 24.14 | 24.90 | 00:00:00 | 2005-04-20 | 1,972,200 | 25.00 | 25.13 | 24.16 | 24.28 | 00:00:00 | 2005-04-21 | 1,813,700 | 24.34 | 24.90 | 24.25 | 24.71 | 00:00:00 | 2005-04-22 | 1,951,500 | 24.68 | 24.97 | 24.12 | 24.20 | 00:00:00 | 2005-04-25 | 3,717,000 | 24.59 | 26.33 | 24.25 | 25.95 | 00:00:00 | 2005-04-26 | 4,809,900 | 24.96 | 25.02 | 23.55 | 24.60 | 00:00:00 | 2005-04-27 | 1,923,100 | 24.60 | 24.70 | 23.07 | 24.50 | 00:00:00 | 2005-04-28 | 1,501,600 | 24.32 | 24.64 | 23.27 | 23.39 | 00:00:00 | 2005-04-29 | 1,944,700 | 23.66 | 23.71 | 22.78 | 23.02 | 00:00:00 | 2005-05-02 | 1,229,700 | 22.89 | 23.41 | 22.70 | 22.97 | 00:00:00 | 2005-05-03 | 2,462,300 | 22.82 | 23.03 | 22.44 | 22.92 | 00:00:00 | 2005-05-04 | 2,007,500 | 23.25 | 24.08 | 22.83 | 23.91 | 00:00:00 | 2005-05-05 | 1,240,100 | 24.00 | 24.05 | 23.41 | 23.66 | 00:00:00 | 2005-05-06 | 2,931,200 | 24.23 | 26.47 | 24.19 | 25.36 | 00:00:00 | 2005-05-09 | 1,241,300 | 25.19 | 25.37 | 24.50 | 25.06 | 00:00:00 | 2005-05-10 | 1,274,900 | 24.76 | 25.00 | 24.17 | 24.25 | 00:00:00 | 2005-05-11 | 1,436,100 | 24.12 | 24.62 | 24.12 | 24.60 | 00:00:00 | 2005-05-12 | 1,683,900 | 24.67 | 24.70 | 23.33 | 23.46 | 00:00:00 | 2005-05-13 | 1,386,500 | 23.64 | 23.89 | 23.14 | 23.47 | 00:00:00 | 2005-05-16 | 743,900 | 23.36 | 23.86 | 23.14 | 23.36 | 00:00:00 | 2005-05-17 | 1,514,400 | 23.35 | 23.41 | 22.79 | 23.27 | 00:00:00 | 2005-05-18 | 1,915,700 | 23.43 | 24.77 | 23.30 | 24.61 | 00:00:00 | 2005-05-19 | 1,581,400 | 24.69 | 25.12 | 24.59 | 25.05 | 00:00:00 | 2005-05-20 | 760,500 | 25.22 | 25.22 | 24.58 | 24.79 | 00:00:00 | 2005-05-23 | 992,700 | 24.75 | 25.58 | 24.63 | 25.55 | 00:00:00 | 2005-05-24 | 1,407,000 | 26.42 | 26.45 | 25.60 | 25.85 | 00:00:00 | 2005-05-25 | 1,193,700 | 26.02 | 26.38 | 25.56 | 25.65 | 00:00:00 | 2005-05-26 | 1,431,300 | 25.77 | 26.97 | 25.75 | 26.84 | 00:00:00 | 2005-05-27 | 825,300 | 26.98 | 27.00 | 26.52 | 26.98 | 00:00:00 | 2005-05-31 | 1,065,800 | 27.01 | 27.01 | 26.36 | 26.38 | 00:00:00 | 2005-06-01 | 1,723,500 | 26.64 | 27.20 | 26.42 | 26.82 | 00:00:00 | 2005-06-02 | 4,788,700 | 27.82 | 29.30 | 27.69 | 29.04 | 00:00:00 | 2005-06-03 | 1,708,100 | 28.75 | 29.00 | 27.83 | 28.92 | 00:00:00 | 2005-06-06 | 1,191,100 | 28.88 | 28.88 | 28.17 | 28.17 | 00:00:00 | 2005-06-07 | 1,117,500 | 28.13 | 29.14 | 28.11 | 28.42 | 00:00:00 | 2005-06-08 | 568,200 | 28.40 | 28.65 | 28.18 | 28.20 | 00:00:00 | 2005-06-09 | 648,600 | 28.27 | 28.39 | 27.80 | 28.35 | 00:00:00 | 2005-06-10 | 431,300 | 28.43 | 28.65 | 28.19 | 28.47 | 00:00:00 | 2005-06-13 | 869,400 | 28.40 | 28.60 | 27.56 | 28.29 | 00:00:00 | 2005-06-14 | 627,300 | 28.15 | 28.49 | 27.96 | 28.25 | 00:00:00 | 2005-06-15 | 670,400 | 28.44 | 28.73 | 27.71 | 27.97 | 00:00:00 | 2005-06-16 | 488,600 | 28.00 | 28.00 | 27.75 | 27.95 | 00:00:00 | 2005-06-17 | 2,649,300 | 29.35 | 29.35 | 28.03 | 28.90 | 00:00:00 | 2005-06-20 | 1,517,900 | 28.49 | 28.63 | 27.42 | 28.01 | 00:00:00 | 2005-06-21 | 717,700 | 27.90 | 28.05 | 27.46 | 27.57 | 00:00:00 | 2005-06-22 | 918,600 | 27.51 | 27.82 | 27.30 | 27.43 | 00:00:00 | 2005-06-23 | 1,085,100 | 27.30 | 27.64 | 27.30 | 27.45 | 00:00:00 | 2005-06-24 | 997,500 | 27.34 | 27.56 | 26.67 | 26.81 | 00:00:00 | 2005-06-27 | 941,800 | 27.66 | 27.68 | 26.68 | 26.68 | 00:00:00 | 2005-06-28 | 1,102,500 | 26.86 | 27.32 | 26.53 | 27.27 | 00:00:00 | 2005-06-29 | 1,651,300 | 27.61 | 28.37 | 27.60 | 27.91 | 00:00:00 | 2005-06-30 | 2,089,200 | 28.34 | 29.34 | 28.20 | 28.68 | 00:00:00 | 2005-07-01 | 1,247,300 | 28.50 | 29.27 | 28.46 | 28.84 | 00:00:00 | 2005-07-05 | 1,030,700 | 28.77 | 29.65 | 28.65 | 29.28 | 00:00:00 | 2005-07-06 | 1,589,700 | 29.35 | 30.35 | 29.25 | 29.97 | 00:00:00 | 2005-07-07 | 1,718,000 | 29.25 | 30.11 | 29.25 | 30.05 | 00:00:00 | 2005-07-08 | 1,791,400 | 30.01 | 30.56 | 29.75 | 30.45 | 00:00:00 | 2005-07-11 | 747,400 | 30.40 | 31.00 | 30.40 | 30.76 | 00:00:00 | 2005-07-12 | 1,174,400 | 30.45 | 31.09 | 30.28 | 30.74 | 00:00:00 | 2005-07-13 | 1,832,200 | 29.70 | 30.49 | 29.26 | 30.43 | 00:00:00 | 2005-07-14 | 2,272,300 | 30.25 | 30.90 | 28.84 | 29.49 | 00:00:00 | 2005-07-15 | 1,691,100 | 29.31 | 29.52 | 28.53 | 29.00 | 00:00:00 | 2005-07-18 | 992,100 | 29.00 | 29.66 | 28.81 | 28.93 | 00:00:00 | 2005-07-19 | 1,171,600 | 29.03 | 29.54 | 28.91 | 29.33 | 00:00:00 | 2005-07-20 | 1,031,800 | 28.70 | 29.30 | 28.50 | 28.91 | 00:00:00 | 2005-07-21 | 899,200 | 29.12 | 29.15 | 28.60 | 28.73 | 00:00:00 | 2005-07-22 | 1,476,000 | 28.60 | 29.10 | 28.15 | 28.79 | 00:00:00 | 2005-07-25 | 2,045,900 | 28.76 | 29.04 | 28.13 | 28.29 | 00:00:00 | 2005-07-26 | 2,917,200 | 28.35 | 29.05 | 28.35 | 28.45 | 00:00:00 | 2005-07-27 | 4,480,900 | 28.75 | 31.13 | 27.71 | 30.49 | 00:00:00 | 2005-07-28 | 1,131,700 | 30.53 | 30.96 | 30.13 | 30.91 | 00:00:00 | 2005-07-29 | 762,900 | 30.96 | 31.03 | 30.28 | 30.37 | 00:00:00 | 2005-08-01 | 1,838,600 | 30.37 | 31.82 | 30.08 | 31.38 | 00:00:00 | 2005-08-02 | 1,102,700 | 31.38 | 31.91 | 30.92 | 31.27 | 00:00:00 | 2005-08-03 | 884,600 | 31.13 | 31.65 | 31.13 | 31.52 | 00:00:00 | 2005-08-04 | 1,114,100 | 31.38 | 31.75 | 30.39 | 30.47 | 00:00:00 | 2005-08-05 | 724,200 | 30.39 | 31.03 | 30.10 | 30.25 | 00:00:00 | 2005-08-08 | 488,100 | 30.33 | 30.54 | 30.06 | 30.22 | 00:00:00 | 2005-08-09 | 787,200 | 30.44 | 30.69 | 30.06 | 30.38 | 00:00:00 | 2005-08-10 | 729,100 | 30.50 | 30.87 | 30.20 | 30.33 | 00:00:00 | 2005-08-11 | 549,800 | 30.43 | 30.83 | 30.16 | 30.70 | 00:00:00 | 2005-08-12 | 1,254,200 | 30.45 | 31.23 | 30.40 | 31.00 | 00:00:00 | 2005-08-15 | 628,600 | 30.84 | 31.62 | 30.80 | 31.42 | 00:00:00 | 2005-08-16 | 787,300 | 31.50 | 31.69 | 30.81 | 30.91 | 00:00:00 | 2005-08-17 | 968,000 | 30.96 | 31.67 | 30.34 | 31.48 | 00:00:00 | 2005-08-18 | 1,771,000 | 31.50 | 32.37 | 31.31 | 31.81 | 00:00:00 | 2005-08-19 | 1,475,400 | 32.00 | 32.47 | 31.62 | 32.36 | 00:00:00 | 2005-08-22 | 826,800 | 32.54 | 32.54 | 31.80 | 31.86 | 00:00:00 | 2005-08-23 | 1,259,700 | 31.98 | 32.00 | 31.21 | 31.80 | 00:00:00 | 2005-08-24 | 1,281,800 | 31.78 | 31.80 | 30.76 | 30.85 | 00:00:00 | 2005-08-25 | 560,000 | 30.88 | 31.12 | 30.70 | 30.95 | 00:00:00 | 2005-08-26 | 423,700 | 31.00 | 31.00 | 30.74 | 30.80 | 00:00:00 | 2005-08-29 | 704,000 | 30.70 | 31.25 | 30.39 | 31.14 | 00:00:00 | 2005-08-30 | 617,500 | 31.04 | 31.05 | 30.20 | 30.54 | 00:00:00 | 2005-08-31 | 906,000 | 30.62 | 31.25 | 30.15 | 31.24 | 00:00:00 | 2005-09-01 | 926,000 | 31.20 | 31.30 | 30.77 | 31.16 | 00:00:00 | 2005-09-02 | 684,000 | 31.04 | 31.38 | 30.39 | 30.81 | 00:00:00 | 2005-09-06 | 738,800 | 31.08 | 31.79 | 30.86 | 31.59 | 00:00:00 | 2005-09-07 | 1,198,000 | 31.50 | 31.58 | 30.41 | 30.79 | 00:00:00 | 2005-09-08 | 523,700 | 30.94 | 31.04 | 30.62 | 30.75 | 00:00:00 | 2005-09-09 | 1,014,700 | 30.89 | 31.83 | 30.66 | 31.80 | 00:00:00 | 2005-09-12 | 2,421,000 | 31.00 | 31.85 | 30.86 | 31.51 | 00:00:00 | 2005-09-13 | 2,315,600 | 32.20 | 32.86 | 31.78 | 32.24 | 00:00:00 | 2005-09-14 | 1,253,700 | 32.43 | 32.49 | 31.65 | 31.75 | 00:00:00 | 2005-09-15 | 812,200 | 31.96 | 31.98 | 30.97 | 31.24 | 00:00:00 | 2005-09-16 | 855,200 | 31.63 | 31.63 | 31.03 | 31.32 | 00:00:00 | 2005-09-19 | 596,400 | 31.17 | 31.49 | 30.39 | 30.75 | 00:00:00 | 2005-09-20 | 724,000 | 30.80 | 31.39 | 30.75 | 30.94 | 00:00:00 | 2005-09-21 | 1,810,700 | 30.99 | 31.06 | 29.35 | 29.45 | 00:00:00 | 2005-09-22 | 1,673,800 | 29.55 | 29.58 | 28.90 | 29.55 | 00:00:00 | 2005-09-23 | 535,700 | 29.46 | 29.76 | 29.29 | 29.75 | 00:00:00 | 2005-09-26 | 1,032,300 | 29.80 | 30.15 | 29.39 | 29.63 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|