|
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 | 2006-09-08 | 840,000 | 36.41 | 36.95 | 36.27 | 36.52 | 00:00:00 | 2006-09-11 | 1,588,700 | 36.26 | 37.26 | 35.26 | 37.07 | 00:00:00 | 2006-09-12 | 2,005,300 | 36.80 | 39.40 | 36.69 | 39.01 | 00:00:00 | 2006-09-13 | 1,443,800 | 40.04 | 40.24 | 39.03 | 39.80 | 00:00:00 | 2006-09-14 | 1,254,400 | 39.94 | 40.04 | 39.21 | 39.75 | 00:00:00 | 2006-09-15 | 1,602,500 | 39.94 | 40.75 | 39.47 | 39.72 | 00:00:00 | 2006-09-18 | 692,300 | 39.57 | 40.42 | 39.43 | 39.93 | 00:00:00 | 2006-09-19 | 4,913,600 | 39.62 | 39.89 | 36.27 | 37.10 | 00:00:00 | 2006-09-20 | 1,910,800 | 37.27 | 38.15 | 36.81 | 37.42 | 00:00:00 | 2006-09-21 | 1,515,600 | 37.35 | 37.99 | 36.74 | 36.92 | 00:00:00 | 2006-09-22 | 1,482,700 | 37.05 | 37.26 | 36.37 | 36.47 | 00:00:00 | 2006-09-25 | 1,443,200 | 36.37 | 37.41 | 35.64 | 37.35 | 00:00:00 | 2006-09-26 | 1,069,700 | 37.28 | 37.96 | 36.66 | 37.58 | 00:00:00 | 2006-09-27 | 2,831,800 | 37.05 | 37.25 | 34.99 | 35.28 | 00:00:00 | 2006-09-28 | 3,878,400 | 35.29 | 36.76 | 34.81 | 36.29 | 00:00:00 | 2006-09-29 | 1,173,400 | 36.27 | 36.66 | 35.83 | 36.19 | 00:00:00 | 2006-10-02 | 2,387,000 | 36.42 | 38.30 | 36.20 | 37.16 | 00:00:00 | 2006-10-03 | 1,777,100 | 37.34 | 38.14 | 37.07 | 37.98 | 00:00:00 | 2006-10-04 | 1,415,600 | 37.85 | 39.12 | 37.72 | 39.12 | 00:00:00 | 2006-10-05 | 1,147,800 | 39.11 | 39.82 | 38.70 | 39.75 | 00:00:00 | 2006-10-06 | 1,939,900 | 39.67 | 40.39 | 39.06 | 39.98 | 00:00:00 | 2006-10-09 | 1,274,700 | 39.77 | 40.78 | 39.56 | 40.48 | 00:00:00 | 2006-10-10 | 1,202,000 | 40.34 | 40.77 | 39.99 | 40.37 | 00:00:00 | 2006-10-11 | 1,963,800 | 40.11 | 40.82 | 39.34 | 39.74 | 00:00:00 | 2006-10-12 | 2,198,100 | 39.93 | 40.07 | 38.65 | 39.55 | 00:00:00 | 2006-10-13 | 1,274,000 | 39.31 | 39.61 | 38.85 | 39.49 | 00:00:00 | 2006-10-16 | 1,193,600 | 40.12 | 40.36 | 39.64 | 39.87 | 00:00:00 | 2006-10-17 | 1,463,400 | 39.83 | 40.00 | 38.43 | 38.91 | 00:00:00 | 2006-10-18 | 1,190,700 | 39.33 | 39.63 | 38.95 | 39.02 | 00:00:00 | 2006-10-19 | 948,000 | 38.84 | 39.54 | 38.66 | 38.80 | 00:00:00 | 2006-10-20 | 1,200,600 | 39.16 | 39.17 | 38.45 | 38.70 | 00:00:00 | 2006-10-23 | 1,772,600 | 39.65 | 40.75 | 39.40 | 40.54 | 00:00:00 | 2006-10-24 | 2,421,400 | 40.55 | 42.58 | 40.41 | 41.92 | 00:00:00 | 2006-10-25 | 4,308,600 | 41.00 | 41.30 | 39.86 | 40.75 | 00:00:00 | 2006-10-26 | 1,814,000 | 40.80 | 41.40 | 40.43 | 40.93 | 00:00:00 | 2006-10-27 | 1,724,700 | 40.70 | 41.03 | 40.15 | 40.29 | 00:00:00 | 2006-10-30 | 1,167,700 | 40.89 | 41.62 | 39.78 | 41.32 | 00:00:00 | 2006-10-31 | 1,666,600 | 40.89 | 41.54 | 39.89 | 40.51 | 00:00:00 | 2006-11-01 | 1,233,800 | 41.00 | 41.06 | 39.50 | 39.60 | 00:00:00 | 2006-11-02 | 843,700 | 39.54 | 39.87 | 39.22 | 39.82 | 00:00:00 | 2006-11-03 | 1,415,000 | 40.06 | 40.09 | 38.64 | 39.33 | 00:00:00 | 2006-11-06 | 724,900 | 39.32 | 40.52 | 39.32 | 40.06 | 00:00:00 | 2006-11-07 | 1,118,000 | 39.91 | 41.49 | 39.71 | 41.10 | 00:00:00 | 2006-11-08 | 1,882,000 | 40.64 | 43.05 | 40.63 | 42.51 | 00:00:00 | 2006-11-09 | 925,800 | 42.71 | 42.75 | 41.57 | 41.75 | 00:00:00 | 2006-11-10 | 738,000 | 41.64 | 42.49 | 41.39 | 42.24 | 00:00:00 | 2006-11-13 | 755,300 | 42.05 | 42.59 | 41.78 | 42.59 | 00:00:00 | 2006-11-14 | 2,648,200 | 42.42 | 44.39 | 41.97 | 44.15 | 00:00:00 | 2006-11-15 | 1,910,200 | 44.17 | 45.73 | 43.57 | 45.52 | 00:00:00 | 2006-11-16 | 2,574,800 | 45.80 | 47.51 | 45.35 | 47.27 | 00:00:00 | 2006-11-17 | 2,241,300 | 46.82 | 47.15 | 46.34 | 46.72 | 00:00:00 | 2006-11-20 | 2,904,500 | 45.60 | 45.63 | 44.12 | 44.79 | 00:00:00 | 2006-11-21 | 1,932,300 | 44.90 | 45.07 | 44.50 | 44.94 | 00:00:00 | 2006-11-22 | 916,700 | 44.80 | 45.32 | 44.36 | 45.02 | 00:00:00 | 2006-11-24 | 282,800 | 44.69 | 44.80 | 44.18 | 44.64 | 00:00:00 | 2006-11-27 | 1,538,800 | 44.60 | 44.61 | 42.90 | 43.15 | 00:00:00 | 2006-11-28 | 675,600 | 43.11 | 43.62 | 42.91 | 43.26 | 00:00:00 | 2006-11-29 | 926,500 | 43.19 | 43.73 | 42.81 | 43.35 | 00:00:00 | 2006-11-30 | 982,900 | 43.56 | 43.97 | 42.46 | 43.65 | 00:00:00 | 2006-12-01 | 1,395,100 | 43.65 | 43.82 | 41.86 | 42.28 | 00:00:00 | 2006-12-04 | 1,052,200 | 42.66 | 43.06 | 42.33 | 42.70 | 00:00:00 | 2006-12-05 | 1,388,900 | 42.58 | 42.74 | 42.23 | 42.60 | 00:00:00 | 2006-12-06 | 3,198,500 | 42.45 | 45.92 | 42.30 | 45.79 | 00:00:00 | 2006-12-07 | 1,282,500 | 45.94 | 45.94 | 44.21 | 45.25 | 00:00:00 | 2006-12-08 | 930,500 | 45.20 | 46.33 | 44.65 | 45.41 | 00:00:00 | 2006-12-11 | 826,500 | 45.55 | 45.97 | 44.84 | 44.99 | 00:00:00 | 2006-12-12 | 1,196,600 | 44.99 | 44.99 | 43.81 | 44.49 | 00:00:00 | 2006-12-13 | 996,200 | 44.50 | 44.88 | 43.60 | 44.18 | 00:00:00 | 2006-12-14 | 1,383,900 | 44.38 | 46.36 | 44.30 | 46.28 | 00:00:00 | 2006-12-15 | 1,974,900 | 46.70 | 48.20 | 46.35 | 47.25 | 00:00:00 | 2006-12-18 | 947,000 | 47.31 | 47.85 | 45.70 | 46.21 | 00:00:00 | 2006-12-19 | 707,300 | 45.88 | 46.56 | 45.79 | 46.20 | 00:00:00 | 2006-12-20 | 628,400 | 46.23 | 47.21 | 46.23 | 46.88 | 00:00:00 | 2006-12-21 | 1,088,500 | 47.07 | 47.61 | 46.40 | 46.80 | 00:00:00 | 2006-12-22 | 1,211,700 | 47.03 | 47.32 | 46.14 | 46.20 | 00:00:00 | 2006-12-26 | 466,300 | 46.17 | 46.60 | 46.10 | 46.33 | 00:00:00 | 2006-12-27 | 585,100 | 46.85 | 47.00 | 46.62 | 46.79 | 00:00:00 | 2006-12-28 | 780,500 | 46.53 | 47.11 | 46.38 | 46.83 | 00:00:00 | 2006-12-29 | 518,100 | 46.85 | 47.25 | 46.46 | 46.64 | 00:00:00 | 2007-01-03 | 2,063,200 | 46.64 | 48.18 | 46.05 | 46.49 | 00:00:00 | 2007-01-04 | 1,312,900 | 46.47 | 47.38 | 46.06 | 47.11 | 00:00:00 | 2007-01-05 | 1,176,400 | 47.44 | 47.44 | 46.58 | 46.81 | 00:00:00 | 2007-01-08 | 915,200 | 46.43 | 46.89 | 45.96 | 46.46 | 00:00:00 | 2007-01-09 | 1,057,400 | 46.81 | 47.27 | 46.13 | 46.90 | 00:00:00 | 2007-01-10 | 755,200 | 46.50 | 46.92 | 45.77 | 46.86 | 00:00:00 | 2007-01-11 | 1,247,800 | 47.00 | 48.14 | 46.80 | 47.97 | 00:00:00 | 2007-01-12 | 2,041,400 | 48.07 | 49.88 | 47.82 | 49.58 | 00:00:00 | 2007-01-16 | 1,281,600 | 49.55 | 50.26 | 49.35 | 50.23 | 00:00:00 | 2007-01-17 | 1,432,000 | 50.17 | 51.39 | 50.15 | 50.79 | 00:00:00 | 2007-01-18 | 1,959,500 | 50.85 | 50.85 | 48.96 | 49.41 | 00:00:00 | 2007-01-19 | 868,600 | 49.15 | 49.75 | 48.91 | 49.41 | 00:00:00 | 2007-01-22 | 759,300 | 49.27 | 49.40 | 48.40 | 49.17 | 00:00:00 | 2007-01-23 | 725,500 | 49.07 | 50.00 | 49.01 | 49.26 | 00:00:00 | 2007-01-24 | 836,000 | 49.59 | 49.85 | 49.09 | 49.61 | 00:00:00 | 2007-01-25 | 1,062,900 | 49.30 | 49.35 | 47.87 | 48.45 | 00:00:00 | 2007-01-26 | 788,200 | 48.73 | 48.73 | 47.56 | 48.26 | 00:00:00 | 2007-01-29 | 681,700 | 47.98 | 48.84 | 47.92 | 48.44 | 00:00:00 | 2007-01-30 | 508,600 | 48.38 | 49.09 | 48.15 | 49.05 | 00:00:00 | 2007-01-31 | 1,183,000 | 48.87 | 49.52 | 48.25 | 49.41 | 00:00:00 | 2007-02-01 | 3,153,900 | 50.05 | 52.25 | 49.76 | 51.41 | 00:00:00 | 2007-02-02 | 1,282,300 | 51.35 | 53.08 | 51.22 | 52.91 | 00:00:00 | 2007-02-05 | 898,400 | 53.09 | 53.09 | 52.24 | 52.64 | 00:00:00 | 2007-02-06 | 1,126,300 | 52.96 | 52.96 | 51.37 | 51.71 | 00:00:00 | 2007-02-07 | 1,119,400 | 51.59 | 52.80 | 51.59 | 52.74 | 00:00:00 | 2007-02-08 | 1,066,000 | 53.00 | 53.93 | 52.84 | 53.32 | 00:00:00 | 2007-02-09 | 1,147,700 | 53.46 | 53.46 | 51.19 | 51.78 | 00:00:00 | 2007-02-12 | 1,089,300 | 51.89 | 51.99 | 50.98 | 51.44 | 00:00:00 | 2007-02-13 | 1,069,100 | 51.78 | 53.06 | 51.52 | 52.72 | 00:00:00 | 2007-02-14 | 987,600 | 53.31 | 53.92 | 53.00 | 53.63 | 00:00:00 | 2007-02-15 | 1,230,000 | 53.29 | 54.46 | 53.04 | 54.25 | 00:00:00 | 2007-02-16 | 1,231,700 | 54.08 | 54.76 | 54.00 | 54.67 | 00:00:00 | 2007-02-20 | 1,025,800 | 54.73 | 54.79 | 53.42 | 54.32 | 00:00:00 | 2007-02-21 | 893,300 | 54.06 | 54.27 | 53.75 | 54.00 | 00:00:00 | 2007-02-22 | 766,100 | 54.41 | 54.52 | 53.11 | 53.61 | 00:00:00 | 2007-02-23 | 1,798,600 | 53.88 | 53.95 | 52.24 | 52.36 | 00:00:00 | 2007-02-26 | 1,083,500 | 52.57 | 53.00 | 51.90 | 52.37 | 00:00:00 | 2007-02-27 | 1,728,000 | 52.14 | 52.15 | 49.87 | 49.94 | 00:00:00 | 2007-02-28 | 1,312,500 | 49.75 | 50.42 | 48.81 | 49.86 | 00:00:00 | 2007-03-01 | 1,234,000 | 48.80 | 49.90 | 48.26 | 49.44 | 00:00:00 | 2007-03-02 | 1,329,500 | 48.93 | 49.03 | 47.50 | 47.50 | 00:00:00 | 2007-03-05 | 1,299,700 | 47.49 | 47.49 | 46.40 | 46.83 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|