|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 1,415,900 | 50.56 | 50.92 | 49.84 | 50.58 | 00:00:00 | | 2006-03-21 | 1,137,200 | 50.64 | 51.35 | 49.44 | 49.61 | 00:00:00 | | 2006-03-22 | 470,000 | 49.47 | 50.15 | 49.20 | 49.97 | 00:00:00 | | 2006-03-23 | 637,900 | 49.74 | 50.01 | 48.65 | 49.32 | 00:00:00 | | 2006-03-24 | 653,500 | 49.51 | 49.75 | 48.67 | 48.99 | 00:00:00 | | 2006-03-27 | 753,600 | 49.02 | 49.04 | 48.21 | 48.58 | 00:00:00 | | 2006-03-28 | 974,400 | 48.75 | 50.05 | 48.39 | 49.10 | 00:00:00 | | 2006-03-29 | 717,600 | 49.27 | 49.60 | 48.49 | 49.32 | 00:00:00 | | 2006-03-30 | 604,700 | 49.06 | 50.70 | 48.94 | 49.52 | 00:00:00 | | 2006-03-31 | 589,900 | 49.46 | 50.04 | 49.26 | 49.86 | 00:00:00 | | 2006-04-03 | 595,100 | 50.00 | 50.68 | 49.62 | 50.07 | 00:00:00 | | 2006-04-04 | 921,700 | 49.95 | 51.12 | 49.91 | 51.07 | 00:00:00 | | 2006-04-05 | 867,800 | 50.90 | 51.67 | 50.26 | 51.21 | 00:00:00 | | 2006-04-06 | 1,641,300 | 50.99 | 51.80 | 50.73 | 51.40 | 00:00:00 | | 2006-04-07 | 1,267,900 | 51.36 | 52.64 | 51.28 | 51.79 | 00:00:00 | | 2006-04-10 | 622,800 | 52.04 | 52.55 | 50.64 | 51.37 | 00:00:00 | | 2006-04-11 | 730,400 | 51.65 | 52.40 | 50.26 | 50.43 | 00:00:00 | | 2006-04-12 | 770,800 | 50.64 | 50.64 | 49.69 | 50.28 | 00:00:00 | | 2006-04-13 | 833,400 | 50.17 | 50.41 | 49.44 | 49.68 | 00:00:00 | | 2006-04-17 | 934,500 | 49.87 | 50.35 | 49.44 | 49.81 | 00:00:00 | | 2006-04-18 | 1,171,800 | 50.27 | 52.35 | 50.27 | 51.89 | 00:00:00 | | 2006-04-19 | 677,900 | 52.19 | 52.98 | 52.10 | 52.97 | 00:00:00 | | 2006-04-20 | 593,300 | 52.99 | 53.41 | 52.46 | 52.99 | 00:00:00 | | 2006-04-21 | 707,800 | 53.31 | 53.59 | 51.46 | 51.83 | 00:00:00 | | 2006-04-24 | 1,250,800 | 51.88 | 51.88 | 50.90 | 51.36 | 00:00:00 | | 2006-04-25 | 1,096,300 | 51.25 | 52.24 | 50.22 | 52.24 | 00:00:00 | | 2006-04-26 | 3,845,400 | 54.52 | 57.99 | 54.31 | 55.86 | 00:00:00 | | 2006-04-27 | 1,600,500 | 56.22 | 58.35 | 55.80 | 57.51 | 00:00:00 | | 2006-04-28 | 1,049,000 | 57.35 | 58.96 | 57.26 | 57.40 | 00:00:00 | | 2006-05-01 | 1,022,500 | 56.95 | 57.18 | 55.38 | 55.68 | 00:00:00 | | 2006-05-02 | 1,229,600 | 55.64 | 55.94 | 54.67 | 55.35 | 00:00:00 | | 2006-05-03 | 1,288,800 | 55.49 | 55.92 | 54.86 | 55.05 | 00:00:00 | | 2006-05-04 | 1,808,000 | 55.41 | 55.63 | 54.81 | 55.50 | 00:00:00 | | 2006-05-05 | 1,840,500 | 56.02 | 57.89 | 55.58 | 55.93 | 00:00:00 | | 2006-05-08 | 1,622,200 | 56.26 | 58.44 | 56.01 | 58.36 | 00:00:00 | | 2006-05-09 | 2,557,500 | 58.35 | 59.34 | 57.41 | 59.23 | 00:00:00 | | 2006-05-10 | 1,572,400 | 59.29 | 59.83 | 58.79 | 59.28 | 00:00:00 | | 2006-05-11 | 1,695,200 | 59.80 | 59.99 | 58.15 | 58.55 | 00:00:00 | | 2006-05-12 | 1,994,100 | 58.13 | 58.36 | 55.43 | 55.54 | 00:00:00 | | 2006-05-15 | 1,857,800 | 55.46 | 55.77 | 54.09 | 54.80 | 00:00:00 | | 2006-05-16 | 1,564,800 | 54.70 | 55.10 | 53.83 | 54.27 | 00:00:00 | | 2006-05-17 | 1,719,700 | 53.88 | 54.12 | 52.25 | 52.36 | 00:00:00 | | 2006-05-18 | 1,340,400 | 52.15 | 53.52 | 51.69 | 51.80 | 00:00:00 | | 2006-05-19 | 1,524,600 | 52.32 | 53.07 | 51.10 | 52.45 | 00:00:00 | | 2006-05-22 | 2,253,700 | 52.00 | 52.29 | 49.65 | 50.29 | 00:00:00 | | 2006-05-23 | 1,087,800 | 50.62 | 51.91 | 50.50 | 51.26 | 00:00:00 | | 2006-05-24 | 2,165,300 | 51.15 | 51.74 | 48.86 | 49.76 | 00:00:00 | | 2006-05-25 | 1,350,200 | 50.22 | 51.44 | 49.74 | 51.44 | 00:00:00 | | 2006-05-26 | 1,048,000 | 51.68 | 51.83 | 50.64 | 51.44 | 00:00:00 | | 2006-05-30 | 2,265,800 | 51.25 | 51.81 | 49.16 | 49.88 | 00:00:00 | | 2006-05-31 | 6,239,400 | 49.81 | 50.90 | 48.78 | 48.87 | 00:00:00 | | 2006-06-01 | 2,374,300 | 49.07 | 49.50 | 48.59 | 48.95 | 00:00:00 | | 2006-06-02 | 2,482,200 | 49.31 | 49.31 | 47.30 | 47.59 | 00:00:00 | | 2006-06-05 | 2,802,700 | 47.40 | 47.93 | 45.63 | 45.85 | 00:00:00 | | 2006-06-06 | 2,837,500 | 47.05 | 47.05 | 45.85 | 46.20 | 00:00:00 | | 2006-06-07 | 1,890,100 | 46.14 | 46.56 | 44.57 | 44.64 | 00:00:00 | | 2006-06-08 | 5,313,800 | 44.00 | 44.01 | 41.54 | 42.45 | 00:00:00 | | 2006-06-09 | 1,606,600 | 42.51 | 43.50 | 41.86 | 42.00 | 00:00:00 | | 2006-06-12 | 7,710,000 | 39.54 | 40.99 | 38.30 | 38.60 | 00:00:00 | | 2006-06-13 | 5,507,400 | 38.01 | 38.22 | 34.75 | 35.58 | 00:00:00 | | 2006-06-14 | 5,743,100 | 35.42 | 39.00 | 35.31 | 38.94 | 00:00:00 | | 2006-06-15 | 3,621,000 | 38.90 | 41.35 | 38.75 | 41.32 | 00:00:00 | | 2006-06-16 | 3,019,600 | 41.38 | 41.48 | 40.01 | 41.17 | 00:00:00 | | 2006-06-19 | 4,391,800 | 42.77 | 44.42 | 42.30 | 43.02 | 00:00:00 | | 2006-06-20 | 3,200,200 | 43.00 | 43.02 | 41.54 | 41.78 | 00:00:00 | | 2006-06-21 | 2,249,000 | 41.63 | 43.76 | 41.11 | 43.23 | 00:00:00 | | 2006-06-22 | 1,197,700 | 42.88 | 43.17 | 42.01 | 42.42 | 00:00:00 | | 2006-06-23 | 902,000 | 41.95 | 43.29 | 41.86 | 42.76 | 00:00:00 | | 2006-06-26 | 926,300 | 42.74 | 43.32 | 42.50 | 42.95 | 00:00:00 | | 2006-06-27 | 1,233,800 | 42.83 | 43.60 | 41.92 | 42.05 | 00:00:00 | | 2006-06-28 | 1,916,200 | 41.99 | 42.47 | 40.74 | 41.02 | 00:00:00 | | 2006-06-29 | 1,584,700 | 41.21 | 43.47 | 40.91 | 43.47 | 00:00:00 | | 2006-06-30 | 1,421,400 | 43.76 | 43.87 | 42.59 | 42.66 | 00:00:00 | | 2006-07-03 | 583,900 | 42.34 | 43.15 | 42.34 | 43.10 | 00:00:00 | | 2006-07-05 | 1,403,200 | 42.75 | 42.76 | 40.73 | 40.81 | 00:00:00 | | 2006-07-06 | 2,088,400 | 41.06 | 41.29 | 39.83 | 39.84 | 00:00:00 | | 2006-07-07 | 2,976,000 | 39.62 | 39.68 | 38.47 | 38.68 | 00:00:00 | | 2006-07-10 | 1,697,400 | 38.48 | 39.30 | 37.32 | 37.76 | 00:00:00 | | 2006-07-11 | 2,260,300 | 37.61 | 38.08 | 36.61 | 37.24 | 00:00:00 | | 2006-07-12 | 3,663,500 | 36.73 | 39.73 | 36.73 | 37.83 | 00:00:00 | | 2006-07-13 | 2,221,000 | 37.44 | 37.87 | 36.61 | 36.69 | 00:00:00 | | 2006-07-14 | 3,736,500 | 38.45 | 38.53 | 36.06 | 36.58 | 00:00:00 | | 2006-07-17 | 1,020,800 | 36.44 | 37.27 | 36.25 | 36.56 | 00:00:00 | | 2006-07-18 | 1,273,400 | 36.67 | 37.01 | 35.94 | 36.83 | 00:00:00 | | 2006-07-19 | 1,665,100 | 36.93 | 37.49 | 36.36 | 37.35 | 00:00:00 | | 2006-07-20 | 3,139,300 | 37.33 | 38.03 | 37.11 | 37.78 | 00:00:00 | | 2006-07-21 | 2,062,800 | 37.50 | 37.85 | 36.24 | 36.37 | 00:00:00 | | 2006-07-24 | 970,100 | 36.41 | 37.98 | 36.23 | 37.97 | 00:00:00 | | 2006-07-25 | 1,427,900 | 37.98 | 38.51 | 36.96 | 38.34 | 00:00:00 | | 2006-07-26 | 6,190,900 | 40.60 | 41.59 | 35.74 | 36.26 | 00:00:00 | | 2006-07-27 | 2,551,500 | 37.05 | 39.08 | 36.76 | 38.44 | 00:00:00 | | 2006-07-28 | 2,264,600 | 38.40 | 40.36 | 38.40 | 40.28 | 00:00:00 | | 2006-07-31 | 930,900 | 40.33 | 40.63 | 39.80 | 40.00 | 00:00:00 | | 2006-08-01 | 1,276,500 | 39.97 | 40.00 | 38.34 | 38.63 | 00:00:00 | | 2006-08-02 | 1,079,100 | 38.43 | 39.62 | 38.30 | 39.43 | 00:00:00 | | 2006-08-03 | 2,197,700 | 39.10 | 40.80 | 38.59 | 40.43 | 00:00:00 | | 2006-08-04 | 2,242,500 | 40.96 | 41.16 | 39.59 | 40.00 | 00:00:00 | | 2006-08-07 | 1,583,800 | 40.16 | 40.36 | 39.28 | 39.78 | 00:00:00 | | 2006-08-08 | 1,745,500 | 39.68 | 39.88 | 38.95 | 39.25 | 00:00:00 | | 2006-08-09 | 1,137,500 | 39.50 | 40.15 | 38.21 | 38.38 | 00:00:00 | | 2006-08-10 | 613,300 | 38.45 | 38.98 | 38.01 | 38.55 | 00:00:00 | | 2006-08-11 | 625,700 | 38.27 | 38.88 | 37.88 | 38.14 | 00:00:00 | | 2006-08-14 | 1,070,800 | 38.63 | 39.56 | 38.26 | 38.79 | 00:00:00 | | 2006-08-15 | 820,700 | 39.43 | 40.64 | 38.82 | 40.55 | 00:00:00 | | 2006-08-16 | 1,211,300 | 41.11 | 42.19 | 40.75 | 42.13 | 00:00:00 | | 2006-08-17 | 1,284,200 | 41.73 | 43.25 | 41.50 | 42.81 | 00:00:00 | | 2006-08-18 | 906,700 | 42.87 | 43.23 | 41.98 | 42.99 | 00:00:00 | | 2006-08-21 | 732,700 | 42.61 | 43.00 | 41.40 | 41.51 | 00:00:00 | | 2006-08-22 | 927,000 | 41.40 | 41.79 | 40.84 | 41.14 | 00:00:00 | | 2006-08-23 | 1,773,500 | 40.41 | 40.86 | 40.10 | 40.14 | 00:00:00 | | 2006-08-24 | 821,100 | 40.51 | 40.51 | 39.20 | 39.85 | 00:00:00 | | 2006-08-25 | 690,000 | 39.65 | 40.23 | 39.36 | 40.07 | 00:00:00 | | 2006-08-28 | 827,700 | 40.19 | 41.12 | 39.79 | 40.99 | 00:00:00 | | 2006-08-29 | 740,000 | 41.24 | 41.57 | 40.33 | 41.21 | 00:00:00 | | 2006-08-30 | 922,200 | 41.37 | 41.57 | 40.37 | 40.56 | 00:00:00 | | 2006-08-31 | 670,700 | 40.38 | 40.89 | 40.14 | 40.74 | 00:00:00 | | 2006-09-01 | 1,578,000 | 39.58 | 40.52 | 38.47 | 39.78 | 00:00:00 | | 2006-09-05 | 2,527,400 | 39.61 | 39.72 | 37.81 | 38.01 | 00:00:00 | | 2006-09-06 | 2,263,200 | 37.60 | 37.81 | 36.62 | 36.89 | 00:00:00 | | 2006-09-07 | 1,305,500 | 36.98 | 37.30 | 36.31 | 36.40 | 00:00:00 | | 2006-09-08 | 840,000 | 36.41 | 36.95 | 36.27 | 36.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
