|
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 | 2007-03-05 | 1,299,700 | 47.49 | 47.49 | 46.40 | 46.83 | 00:00:00 | 2007-03-06 | 1,518,100 | 47.02 | 47.78 | 46.21 | 47.67 | 00:00:00 | 2007-03-07 | 1,188,300 | 47.54 | 48.00 | 46.85 | 47.55 | 00:00:00 | 2007-03-08 | 1,775,000 | 49.85 | 49.99 | 48.89 | 49.23 | 00:00:00 | 2007-03-09 | 1,092,000 | 49.66 | 50.12 | 49.41 | 49.50 | 00:00:00 | 2007-03-12 | 1,076,000 | 49.38 | 49.56 | 48.74 | 49.22 | 00:00:00 | 2007-03-13 | 1,143,500 | 48.69 | 49.18 | 47.66 | 47.76 | 00:00:00 | 2007-03-14 | 1,672,700 | 47.57 | 47.87 | 46.26 | 47.60 | 00:00:00 | 2007-03-15 | 1,602,300 | 47.79 | 47.85 | 46.78 | 46.98 | 00:00:00 | 2007-03-16 | 2,094,200 | 46.50 | 48.31 | 46.50 | 47.89 | 00:00:00 | 2007-03-19 | 707,000 | 48.00 | 48.45 | 47.49 | 47.88 | 00:00:00 | 2007-03-20 | 692,100 | 48.04 | 48.41 | 47.62 | 48.10 | 00:00:00 | 2007-03-21 | 1,498,000 | 47.80 | 49.27 | 47.24 | 49.24 | 00:00:00 | 2007-03-22 | 838,400 | 49.16 | 50.00 | 49.08 | 49.51 | 00:00:00 | 2007-03-23 | 535,800 | 49.71 | 50.22 | 49.05 | 49.08 | 00:00:00 | 2007-03-26 | 956,700 | 49.20 | 49.32 | 47.91 | 48.45 | 00:00:00 | 2007-03-27 | 813,800 | 48.22 | 48.58 | 47.27 | 47.49 | 00:00:00 | 2007-03-28 | 932,200 | 47.70 | 48.19 | 47.13 | 47.80 | 00:00:00 | 2007-03-29 | 1,068,100 | 47.70 | 48.23 | 46.70 | 47.12 | 00:00:00 | 2007-03-30 | 1,029,100 | 46.99 | 47.79 | 46.55 | 47.37 | 00:00:00 | 2007-04-02 | 733,500 | 47.39 | 47.93 | 46.97 | 47.75 | 00:00:00 | 2007-04-03 | 692,900 | 47.97 | 48.88 | 47.97 | 48.51 | 00:00:00 | 2007-04-04 | 11,809,800 | 43.65 | 43.65 | 41.26 | 42.10 | 00:00:00 | 2007-04-05 | 6,034,700 | 42.03 | 42.32 | 39.90 | 40.85 | 00:00:00 | 2007-04-09 | 2,235,500 | 41.03 | 41.22 | 40.50 | 40.53 | 00:00:00 | 2007-04-10 | 1,909,800 | 40.65 | 40.93 | 40.57 | 40.85 | 00:00:00 | 2007-04-11 | 1,601,200 | 40.76 | 40.89 | 40.03 | 40.32 | 00:00:00 | 2007-04-12 | 14,451,800 | 40.35 | 42.82 | 39.97 | 42.50 | 00:00:00 | 2007-04-13 | 6,120,700 | 43.00 | 44.56 | 43.00 | 43.89 | 00:00:00 | 2007-04-16 | 2,889,300 | 43.58 | 44.88 | 43.57 | 44.38 | 00:00:00 | 2007-04-17 | 1,487,300 | 44.35 | 44.40 | 43.87 | 43.96 | 00:00:00 | 2007-04-18 | 4,146,200 | 44.81 | 44.90 | 43.78 | 44.29 | 00:00:00 | 2007-04-19 | 1,507,000 | 44.16 | 44.37 | 43.73 | 44.05 | 00:00:00 | 2007-04-20 | 1,904,500 | 44.70 | 44.70 | 44.02 | 44.46 | 00:00:00 | 2007-04-23 | 1,313,900 | 44.47 | 45.20 | 44.47 | 45.17 | 00:00:00 | 2007-04-24 | 3,117,300 | 45.20 | 45.20 | 43.35 | 43.97 | 00:00:00 | 2007-04-25 | 3,584,600 | 43.99 | 44.20 | 42.67 | 43.09 | 00:00:00 | 2007-04-26 | 4,835,900 | 41.85 | 43.10 | 41.50 | 42.49 | 00:00:00 | 2007-04-27 | 2,090,700 | 42.84 | 43.68 | 42.66 | 42.70 | 00:00:00 | 2007-04-30 | 1,459,500 | 42.80 | 43.00 | 41.71 | 42.05 | 00:00:00 | 2007-05-01 | 3,181,800 | 41.94 | 43.33 | 41.94 | 43.21 | 00:00:00 | 2007-05-02 | 2,137,700 | 43.21 | 44.42 | 42.98 | 44.03 | 00:00:00 | 2007-05-03 | 18,608,700 | 44.37 | 49.39 | 43.60 | 47.83 | 00:00:00 | 2007-05-04 | 10,073,800 | 47.15 | 47.73 | 46.28 | 47.38 | 00:00:00 | 2007-05-07 | 4,097,900 | 46.64 | 47.38 | 45.78 | 46.78 | 00:00:00 | 2007-05-08 | 2,353,300 | 46.72 | 46.91 | 45.79 | 46.33 | 00:00:00 | 2007-05-09 | 3,633,300 | 46.30 | 46.78 | 45.72 | 46.23 | 00:00:00 | 2007-05-10 | 4,586,800 | 46.05 | 47.56 | 45.83 | 46.93 | 00:00:00 | 2007-05-11 | 4,080,700 | 47.89 | 48.32 | 47.06 | 48.16 | 00:00:00 | 2007-05-14 | 2,681,800 | 47.49 | 47.65 | 46.12 | 46.19 | 00:00:00 | 2007-05-15 | 10,141,400 | 46.19 | 48.14 | 45.24 | 47.35 | 00:00:00 | 2007-05-16 | 3,452,700 | 47.30 | 48.12 | 46.87 | 47.96 | 00:00:00 | 2007-05-17 | 9,101,200 | 48.51 | 49.96 | 47.76 | 48.36 | 00:00:00 | 2007-05-18 | 5,897,200 | 49.41 | 50.28 | 48.52 | 50.08 | 00:00:00 | 2007-05-21 | 4,105,200 | 49.00 | 49.85 | 48.25 | 49.78 | 00:00:00 | 2007-05-22 | 6,344,800 | 48.35 | 48.52 | 46.61 | 47.25 | 00:00:00 | 2007-05-23 | 3,513,200 | 47.13 | 47.62 | 46.20 | 46.87 | 00:00:00 | 2007-05-24 | 2,892,300 | 46.91 | 47.29 | 45.85 | 46.30 | 00:00:00 | 2007-05-25 | 1,545,800 | 46.50 | 47.19 | 46.27 | 46.63 | 00:00:00 | 2007-05-29 | 1,827,000 | 46.50 | 46.83 | 45.85 | 46.54 | 00:00:00 | 2007-05-30 | 1,833,300 | 46.14 | 46.70 | 45.73 | 46.67 | 00:00:00 | 2007-05-31 | 2,189,400 | 46.70 | 47.57 | 46.62 | 47.21 | 00:00:00 | 2007-06-01 | 1,984,500 | 47.40 | 47.85 | 47.06 | 47.35 | 00:00:00 | 2007-06-04 | 1,190,800 | 46.95 | 47.16 | 46.32 | 46.68 | 00:00:00 | 2007-06-05 | 2,384,000 | 46.67 | 47.34 | 45.82 | 46.14 | 00:00:00 | 2007-06-06 | 2,108,800 | 46.00 | 46.32 | 45.40 | 45.86 | 00:00:00 | 2007-06-07 | 7,209,300 | 45.20 | 45.45 | 44.40 | 44.71 | 00:00:00 | 2007-06-08 | 2,200,300 | 44.72 | 45.37 | 44.55 | 45.30 | 00:00:00 | 2007-06-11 | 1,110,000 | 45.30 | 45.57 | 44.82 | 45.27 | 00:00:00 | 2007-06-12 | 1,615,700 | 45.08 | 45.24 | 44.40 | 44.41 | 00:00:00 | 2007-06-13 | 2,462,000 | 44.32 | 45.49 | 44.25 | 45.25 | 00:00:00 | 2007-06-14 | 2,625,800 | 45.26 | 45.45 | 44.75 | 44.81 | 00:00:00 | 2007-06-15 | 2,900,700 | 45.32 | 45.32 | 44.67 | 44.96 | 00:00:00 | 2007-06-18 | 2,845,700 | 44.85 | 44.85 | 43.49 | 43.50 | 00:00:00 | 2007-06-19 | 2,451,400 | 43.51 | 43.90 | 43.17 | 43.22 | 00:00:00 | 2007-06-20 | 3,815,700 | 43.07 | 43.16 | 41.90 | 41.98 | 00:00:00 | 2007-06-21 | 3,964,900 | 42.57 | 42.70 | 41.72 | 42.00 | 00:00:00 | 2007-06-22 | 2,413,800 | 41.98 | 42.39 | 41.16 | 41.34 | 00:00:00 | 2007-06-25 | 1,973,300 | 41.65 | 41.66 | 40.45 | 40.69 | 00:00:00 | 2007-06-26 | 2,391,600 | 41.04 | 41.47 | 40.40 | 41.32 | 00:00:00 | 2007-06-27 | 2,312,000 | 41.00 | 41.96 | 40.59 | 41.66 | 00:00:00 | 2007-06-28 | 1,985,300 | 41.67 | 42.20 | 41.47 | 41.48 | 00:00:00 | 2007-06-29 | 1,472,300 | 41.52 | 42.06 | 40.90 | 41.10 | 00:00:00 | 2007-07-02 | 1,455,300 | 41.17 | 41.73 | 40.86 | 41.47 | 00:00:00 | 2007-07-03 | 443,700 | 41.48 | 41.70 | 41.26 | 41.40 | 00:00:00 | 2007-07-05 | 1,239,900 | 41.57 | 41.85 | 41.22 | 41.71 | 00:00:00 | 2007-07-06 | 3,526,400 | 41.71 | 43.29 | 41.68 | 43.03 | 00:00:00 | 2007-07-09 | 1,762,600 | 42.71 | 43.12 | 42.52 | 42.78 | 00:00:00 | 2007-07-10 | 1,903,300 | 42.70 | 42.86 | 41.89 | 42.32 | 00:00:00 | 2007-07-11 | 1,526,200 | 42.30 | 42.72 | 42.18 | 42.40 | 00:00:00 | 2007-07-12 | 2,816,300 | 42.68 | 42.68 | 41.34 | 41.71 | 00:00:00 | 2007-07-13 | 2,451,000 | 41.80 | 42.56 | 41.35 | 42.40 | 00:00:00 | 2007-07-16 | 1,672,500 | 42.24 | 42.34 | 41.22 | 41.70 | 00:00:00 | 2007-07-17 | 1,130,000 | 41.58 | 42.10 | 41.46 | 41.50 | 00:00:00 | 2007-07-18 | 3,064,200 | 41.48 | 41.61 | 40.85 | 41.17 | 00:00:00 | 2007-07-19 | 1,736,200 | 41.53 | 41.92 | 41.23 | 41.46 | 00:00:00 | 2007-07-20 | 2,159,100 | 41.61 | 41.84 | 40.92 | 41.21 | 00:00:00 | 2007-07-23 | 1,462,500 | 41.44 | 41.49 | 40.51 | 40.92 | 00:00:00 | 2007-07-24 | 3,331,700 | 40.73 | 40.99 | 39.15 | 39.49 | 00:00:00 | 2007-07-25 | 3,759,200 | 39.67 | 39.85 | 38.44 | 38.90 | 00:00:00 | 2007-07-26 | 2,735,100 | 38.43 | 38.95 | 36.91 | 37.66 | 00:00:00 | 2007-07-27 | 4,531,400 | 37.72 | 38.35 | 36.78 | 37.90 | 00:00:00 | 2007-07-30 | 6,243,700 | 39.03 | 40.37 | 38.08 | 40.16 | 00:00:00 | 2007-07-31 | 3,891,700 | 40.46 | 40.86 | 38.64 | 38.89 | 00:00:00 | 2007-08-01 | 3,347,100 | 38.83 | 39.08 | 36.70 | 37.53 | 00:00:00 | 2007-08-02 | 4,033,000 | 37.46 | 37.69 | 36.70 | 37.08 | 00:00:00 | 2007-08-03 | 3,751,100 | 36.82 | 37.36 | 34.88 | 34.88 | 00:00:00 | 2007-08-06 | 5,219,400 | 35.16 | 35.60 | 32.96 | 33.71 | 00:00:00 | 2007-08-07 | 5,110,800 | 33.48 | 34.18 | 32.48 | 34.03 | 00:00:00 | 2007-08-08 | 3,266,200 | 34.11 | 35.49 | 34.11 | 34.91 | 00:00:00 | 2007-08-09 | 4,194,300 | 33.80 | 34.92 | 33.32 | 34.66 | 00:00:00 | 2007-08-10 | 3,208,600 | 34.15 | 35.75 | 33.97 | 35.53 | 00:00:00 | 2007-08-13 | 3,483,600 | 36.57 | 37.70 | 36.00 | 36.65 | 00:00:00 | 2007-08-14 | 1,391,500 | 37.16 | 37.50 | 36.63 | 36.70 | 00:00:00 | 2007-08-15 | 2,371,900 | 36.36 | 36.67 | 34.68 | 34.71 | 00:00:00 | 2007-08-16 | 2,504,200 | 34.50 | 35.82 | 33.74 | 35.30 | 00:00:00 | 2007-08-17 | 2,066,900 | 35.92 | 36.50 | 35.28 | 35.77 | 00:00:00 | 2007-08-20 | 1,333,500 | 35.70 | 36.04 | 35.35 | 35.71 | 00:00:00 | 2007-08-21 | 2,954,200 | 36.07 | 36.07 | 34.30 | 34.39 | 00:00:00 | 2007-08-22 | 2,953,800 | 34.49 | 34.80 | 33.78 | 34.09 | 00:00:00 | 2007-08-23 | 1,922,100 | 34.30 | 34.59 | 33.17 | 33.68 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|