|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 1,032,300 | 29.80 | 30.15 | 29.39 | 29.63 | 00:00:00 | | 2005-09-27 | 1,854,300 | 29.58 | 29.75 | 28.73 | 29.19 | 00:00:00 | | 2005-09-28 | 808,900 | 29.19 | 29.70 | 29.17 | 29.38 | 00:00:00 | | 2005-09-29 | 1,125,000 | 29.50 | 29.93 | 29.38 | 29.75 | 00:00:00 | | 2005-09-30 | 1,275,800 | 29.63 | 30.84 | 29.59 | 30.71 | 00:00:00 | | 2005-10-03 | 964,900 | 30.71 | 30.81 | 30.18 | 30.42 | 00:00:00 | | 2005-10-04 | 666,200 | 30.57 | 30.57 | 29.90 | 30.12 | 00:00:00 | | 2005-10-05 | 1,598,700 | 30.26 | 30.77 | 30.03 | 30.23 | 00:00:00 | | 2005-10-06 | 1,124,600 | 30.00 | 30.60 | 29.35 | 29.67 | 00:00:00 | | 2005-10-07 | 1,357,500 | 29.69 | 30.56 | 29.53 | 30.20 | 00:00:00 | | 2005-10-10 | 801,500 | 30.10 | 30.32 | 29.70 | 29.91 | 00:00:00 | | 2005-10-11 | 1,007,100 | 29.77 | 29.96 | 28.94 | 29.17 | 00:00:00 | | 2005-10-12 | 1,304,400 | 29.10 | 29.82 | 28.82 | 29.25 | 00:00:00 | | 2005-10-13 | 576,800 | 29.14 | 29.52 | 28.89 | 29.43 | 00:00:00 | | 2005-10-14 | 549,600 | 29.26 | 29.81 | 29.11 | 29.46 | 00:00:00 | | 2005-10-17 | 776,700 | 29.42 | 29.58 | 28.96 | 29.12 | 00:00:00 | | 2005-10-18 | 635,800 | 28.96 | 29.27 | 28.59 | 28.86 | 00:00:00 | | 2005-10-19 | 1,053,700 | 29.00 | 29.40 | 28.59 | 29.28 | 00:00:00 | | 2005-10-20 | 1,050,700 | 29.38 | 29.80 | 29.05 | 29.19 | 00:00:00 | | 2005-10-21 | 1,798,300 | 29.46 | 30.62 | 29.28 | 30.26 | 00:00:00 | | 2005-10-24 | 1,477,600 | 30.24 | 31.51 | 30.06 | 31.50 | 00:00:00 | | 2005-10-25 | 3,326,300 | 31.63 | 31.65 | 29.88 | 31.43 | 00:00:00 | | 2005-10-26 | 4,091,300 | 32.00 | 32.01 | 29.92 | 31.69 | 00:00:00 | | 2005-10-27 | 1,652,800 | 31.75 | 32.05 | 31.15 | 31.90 | 00:00:00 | | 2005-10-28 | 1,958,200 | 32.08 | 32.09 | 31.48 | 31.86 | 00:00:00 | | 2005-10-31 | 2,418,900 | 31.95 | 33.00 | 31.70 | 32.81 | 00:00:00 | | 2005-11-01 | 4,522,200 | 32.96 | 34.40 | 32.81 | 34.37 | 00:00:00 | | 2005-11-02 | 3,200,600 | 34.35 | 35.42 | 33.90 | 35.18 | 00:00:00 | | 2005-11-03 | 1,271,000 | 35.16 | 35.38 | 34.69 | 34.89 | 00:00:00 | | 2005-11-04 | 1,420,200 | 34.82 | 35.08 | 34.45 | 35.06 | 00:00:00 | | 2005-11-07 | 797,600 | 35.21 | 35.60 | 34.53 | 35.23 | 00:00:00 | | 2005-11-08 | 1,190,100 | 34.93 | 35.17 | 34.42 | 34.50 | 00:00:00 | | 2005-11-09 | 2,536,100 | 34.59 | 34.80 | 33.82 | 34.14 | 00:00:00 | | 2005-11-10 | 1,973,100 | 34.73 | 35.50 | 34.17 | 35.47 | 00:00:00 | | 2005-11-11 | 2,928,400 | 35.88 | 37.49 | 35.75 | 37.32 | 00:00:00 | | 2005-11-14 | 2,576,100 | 37.51 | 38.19 | 37.15 | 38.13 | 00:00:00 | | 2005-11-15 | 2,014,000 | 38.00 | 38.09 | 37.66 | 37.86 | 00:00:00 | | 2005-11-16 | 1,722,700 | 37.84 | 38.81 | 37.05 | 38.48 | 00:00:00 | | 2005-11-17 | 1,400,400 | 38.34 | 38.98 | 38.27 | 38.91 | 00:00:00 | | 2005-11-18 | 1,634,800 | 39.29 | 39.50 | 38.73 | 39.47 | 00:00:00 | | 2005-11-21 | 1,113,200 | 39.27 | 39.95 | 39.05 | 39.74 | 00:00:00 | | 2005-11-22 | 3,293,900 | 38.38 | 39.66 | 38.32 | 39.62 | 00:00:00 | | 2005-11-23 | 1,486,600 | 39.65 | 39.90 | 39.09 | 39.49 | 00:00:00 | | 2005-11-25 | 363,800 | 39.70 | 39.90 | 39.04 | 39.56 | 00:00:00 | | 2005-11-28 | 980,700 | 39.45 | 39.85 | 39.32 | 39.34 | 00:00:00 | | 2005-11-29 | 1,358,100 | 39.64 | 39.74 | 38.62 | 38.71 | 00:00:00 | | 2005-11-30 | 2,311,000 | 38.56 | 39.02 | 37.43 | 38.90 | 00:00:00 | | 2005-12-01 | 2,637,600 | 39.26 | 40.77 | 39.13 | 40.66 | 00:00:00 | | 2005-12-02 | 1,589,800 | 40.45 | 40.69 | 39.88 | 40.13 | 00:00:00 | | 2005-12-05 | 1,620,600 | 40.03 | 41.31 | 40.03 | 41.15 | 00:00:00 | | 2005-12-06 | 1,850,300 | 41.28 | 42.03 | 41.05 | 41.20 | 00:00:00 | | 2005-12-07 | 1,040,400 | 41.10 | 41.41 | 40.64 | 40.99 | 00:00:00 | | 2005-12-08 | 839,800 | 41.22 | 41.32 | 40.61 | 40.70 | 00:00:00 | | 2005-12-09 | 939,900 | 40.62 | 40.99 | 39.96 | 40.46 | 00:00:00 | | 2005-12-12 | 1,059,500 | 40.74 | 41.62 | 40.69 | 41.18 | 00:00:00 | | 2005-12-13 | 1,130,500 | 41.29 | 41.32 | 40.60 | 40.78 | 00:00:00 | | 2005-12-14 | 1,053,800 | 40.82 | 41.17 | 40.48 | 40.97 | 00:00:00 | | 2005-12-15 | 1,747,400 | 41.05 | 41.06 | 40.08 | 40.28 | 00:00:00 | | 2005-12-16 | 7,180,900 | 40.39 | 40.55 | 39.63 | 40.25 | 00:00:00 | | 2005-12-19 | 1,567,600 | 40.46 | 40.46 | 39.52 | 39.60 | 00:00:00 | | 2005-12-20 | 971,800 | 39.79 | 39.96 | 39.03 | 39.53 | 00:00:00 | | 2005-12-21 | 578,200 | 39.68 | 40.08 | 39.34 | 39.56 | 00:00:00 | | 2005-12-22 | 1,439,200 | 39.60 | 39.93 | 39.15 | 39.74 | 00:00:00 | | 2005-12-23 | 1,120,700 | 41.10 | 41.67 | 40.44 | 40.84 | 00:00:00 | | 2005-12-27 | 733,600 | 41.00 | 41.55 | 40.25 | 40.28 | 00:00:00 | | 2005-12-28 | 1,787,800 | 40.39 | 41.63 | 40.09 | 41.30 | 00:00:00 | | 2005-12-29 | 1,865,400 | 41.47 | 41.80 | 41.27 | 41.36 | 00:00:00 | | 2005-12-30 | 1,251,400 | 41.30 | 41.45 | 40.73 | 40.82 | 00:00:00 | | 2006-01-03 | 2,240,300 | 41.20 | 41.56 | 40.13 | 41.04 | 00:00:00 | | 2006-01-04 | 2,704,500 | 41.18 | 41.67 | 39.77 | 40.19 | 00:00:00 | | 2006-01-05 | 2,608,900 | 40.25 | 41.90 | 40.08 | 41.59 | 00:00:00 | | 2006-01-06 | 2,961,600 | 42.33 | 44.11 | 42.13 | 43.07 | 00:00:00 | | 2006-01-09 | 1,173,000 | 43.13 | 43.68 | 42.88 | 43.23 | 00:00:00 | | 2006-01-10 | 2,283,800 | 43.23 | 45.20 | 43.10 | 44.80 | 00:00:00 | | 2006-01-11 | 1,472,300 | 45.01 | 45.22 | 44.04 | 44.18 | 00:00:00 | | 2006-01-12 | 1,022,200 | 44.23 | 44.51 | 43.90 | 44.22 | 00:00:00 | | 2006-01-13 | 2,053,100 | 42.96 | 43.64 | 42.71 | 43.47 | 00:00:00 | | 2006-01-17 | 764,300 | 43.30 | 43.62 | 42.65 | 43.00 | 00:00:00 | | 2006-01-18 | 1,264,900 | 42.95 | 43.00 | 42.23 | 42.60 | 00:00:00 | | 2006-01-19 | 1,357,500 | 42.45 | 43.80 | 42.30 | 43.25 | 00:00:00 | | 2006-01-20 | 1,313,100 | 43.28 | 43.31 | 41.34 | 41.42 | 00:00:00 | | 2006-01-23 | 1,283,900 | 41.90 | 41.92 | 40.94 | 41.35 | 00:00:00 | | 2006-01-24 | 2,789,200 | 41.24 | 43.69 | 41.24 | 43.14 | 00:00:00 | | 2006-01-25 | 1,639,500 | 43.40 | 43.44 | 42.27 | 42.50 | 00:00:00 | | 2006-01-26 | 979,600 | 43.08 | 43.59 | 42.55 | 43.30 | 00:00:00 | | 2006-01-27 | 2,166,500 | 43.25 | 44.63 | 43.25 | 44.10 | 00:00:00 | | 2006-01-30 | 1,102,500 | 44.20 | 44.22 | 43.05 | 43.60 | 00:00:00 | | 2006-01-31 | 2,177,600 | 43.43 | 43.92 | 42.48 | 42.53 | 00:00:00 | | 2006-02-01 | 9,941,700 | 42.24 | 50.45 | 42.04 | 48.50 | 00:00:00 | | 2006-02-02 | 3,541,700 | 48.10 | 48.94 | 46.85 | 47.97 | 00:00:00 | | 2006-02-03 | 1,747,000 | 47.62 | 47.83 | 46.50 | 47.50 | 00:00:00 | | 2006-02-06 | 1,244,200 | 47.48 | 47.62 | 46.38 | 46.77 | 00:00:00 | | 2006-02-07 | 1,803,100 | 47.13 | 47.83 | 46.22 | 46.53 | 00:00:00 | | 2006-02-08 | 1,350,900 | 46.81 | 47.76 | 46.50 | 47.59 | 00:00:00 | | 2006-02-09 | 1,547,800 | 47.56 | 48.96 | 47.11 | 47.22 | 00:00:00 | | 2006-02-10 | 648,200 | 47.06 | 47.51 | 46.32 | 47.22 | 00:00:00 | | 2006-02-13 | 633,400 | 47.18 | 47.99 | 46.58 | 46.96 | 00:00:00 | | 2006-02-14 | 923,500 | 46.91 | 47.07 | 45.92 | 46.41 | 00:00:00 | | 2006-02-15 | 707,600 | 46.44 | 46.82 | 45.75 | 46.34 | 00:00:00 | | 2006-02-16 | 737,400 | 46.48 | 47.06 | 45.97 | 46.13 | 00:00:00 | | 2006-02-17 | 1,479,100 | 46.28 | 47.15 | 45.88 | 46.71 | 00:00:00 | | 2006-02-21 | 761,300 | 46.61 | 47.44 | 46.17 | 46.41 | 00:00:00 | | 2006-02-22 | 1,101,600 | 46.35 | 48.28 | 46.35 | 48.15 | 00:00:00 | | 2006-02-23 | 1,362,800 | 48.16 | 48.92 | 48.02 | 48.25 | 00:00:00 | | 2006-02-24 | 1,125,400 | 48.08 | 48.94 | 47.64 | 47.90 | 00:00:00 | | 2006-02-27 | 2,216,200 | 48.15 | 50.50 | 48.00 | 49.42 | 00:00:00 | | 2006-02-28 | 1,300,800 | 50.03 | 50.20 | 48.33 | 48.96 | 00:00:00 | | 2006-03-01 | 2,159,900 | 49.39 | 50.20 | 49.36 | 49.88 | 00:00:00 | | 2006-03-02 | 1,970,300 | 49.91 | 50.20 | 49.33 | 50.14 | 00:00:00 | | 2006-03-03 | 1,274,500 | 49.60 | 49.92 | 48.81 | 48.98 | 00:00:00 | | 2006-03-06 | 846,700 | 49.05 | 49.13 | 48.18 | 48.43 | 00:00:00 | | 2006-03-07 | 920,500 | 48.43 | 48.49 | 47.18 | 47.62 | 00:00:00 | | 2006-03-08 | 1,285,500 | 46.89 | 46.95 | 45.91 | 46.17 | 00:00:00 | | 2006-03-09 | 1,056,700 | 46.27 | 47.40 | 46.04 | 46.54 | 00:00:00 | | 2006-03-10 | 1,115,400 | 47.03 | 47.31 | 45.18 | 46.74 | 00:00:00 | | 2006-03-13 | 680,000 | 47.18 | 47.51 | 46.90 | 47.03 | 00:00:00 | | 2006-03-14 | 816,100 | 47.13 | 48.84 | 46.31 | 48.81 | 00:00:00 | | 2006-03-15 | 1,244,600 | 48.90 | 50.15 | 48.83 | 50.15 | 00:00:00 | | 2006-03-16 | 1,102,600 | 50.05 | 50.90 | 49.53 | 50.21 | 00:00:00 | | 2006-03-17 | 2,434,400 | 50.25 | 51.38 | 50.16 | 50.92 | 00:00:00 | | 2006-03-20 | 1,415,900 | 50.56 | 50.92 | 49.84 | 50.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
