|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 1,922,100 | 34.30 | 34.59 | 33.17 | 33.68 | 00:00:00 | | 2007-08-24 | 2,038,200 | 33.66 | 33.80 | 32.63 | 33.22 | 00:00:00 | | 2007-08-27 | 1,536,700 | 33.26 | 33.77 | 32.87 | 33.57 | 00:00:00 | | 2007-08-28 | 2,187,200 | 33.30 | 33.75 | 32.80 | 32.91 | 00:00:00 | | 2007-08-29 | 2,135,800 | 33.00 | 34.33 | 32.97 | 34.15 | 00:00:00 | | 2007-08-30 | 1,580,300 | 33.96 | 34.23 | 33.72 | 33.87 | 00:00:00 | | 2007-08-31 | 1,815,300 | 34.35 | 34.59 | 33.66 | 34.20 | 00:00:00 | | 2007-09-04 | 3,031,700 | 33.45 | 34.84 | 33.00 | 34.37 | 00:00:00 | | 2007-09-05 | 1,716,400 | 34.19 | 34.78 | 33.79 | 34.08 | 00:00:00 | | 2007-09-06 | 1,248,900 | 34.28 | 34.75 | 33.87 | 34.27 | 00:00:00 | | 2007-09-07 | 2,546,300 | 33.90 | 34.12 | 33.31 | 33.50 | 00:00:00 | | 2007-09-10 | 1,743,400 | 33.56 | 34.01 | 32.52 | 32.53 | 00:00:00 | | 2007-09-11 | 1,703,300 | 32.80 | 33.05 | 32.59 | 32.91 | 00:00:00 | | 2007-09-12 | 1,965,400 | 32.72 | 33.37 | 32.37 | 32.97 | 00:00:00 | | 2007-09-13 | 1,439,000 | 33.00 | 33.39 | 32.59 | 33.04 | 00:00:00 | | 2007-09-14 | 1,407,700 | 32.75 | 33.48 | 32.75 | 33.19 | 00:00:00 | | 2007-09-17 | 2,634,100 | 32.98 | 34.06 | 32.75 | 33.43 | 00:00:00 | | 2007-09-18 | 1,973,800 | 33.59 | 34.78 | 33.04 | 34.69 | 00:00:00 | | 2007-09-19 | 1,268,000 | 34.85 | 35.61 | 34.85 | 35.21 | 00:00:00 | | 2007-09-20 | 994,200 | 35.18 | 35.33 | 34.80 | 34.88 | 00:00:00 | | 2007-09-21 | 2,360,500 | 35.00 | 35.09 | 33.88 | 33.97 | 00:00:00 | | 2007-09-24 | 4,347,000 | 33.83 | 33.87 | 32.81 | 33.47 | 00:00:00 | | 2007-09-25 | 1,825,800 | 33.40 | 33.64 | 33.17 | 33.37 | 00:00:00 | | 2007-09-26 | 2,253,900 | 33.30 | 33.44 | 32.51 | 32.68 | 00:00:00 | | 2007-09-27 | 2,152,600 | 33.00 | 33.51 | 32.71 | 33.43 | 00:00:00 | | 2007-09-28 | 3,285,200 | 33.55 | 34.37 | 33.42 | 34.06 | 00:00:00 | | 2007-10-01 | 1,885,000 | 34.24 | 35.26 | 34.14 | 35.04 | 00:00:00 | | 2007-10-02 | 1,398,300 | 35.20 | 35.52 | 34.79 | 35.32 | 00:00:00 | | 2007-10-03 | 1,524,200 | 35.04 | 35.81 | 34.76 | 35.36 | 00:00:00 | | 2007-10-04 | 1,072,900 | 35.53 | 35.97 | 35.00 | 35.81 | 00:00:00 | | 2007-10-05 | 1,690,200 | 35.00 | 36.35 | 35.00 | 35.86 | 00:00:00 | | 2007-10-08 | 1,221,100 | 35.69 | 35.81 | 35.21 | 35.32 | 00:00:00 | | 2007-10-09 | 1,993,600 | 35.15 | 36.67 | 35.10 | 36.52 | 00:00:00 | | 2007-10-10 | 1,983,500 | 36.63 | 37.38 | 35.98 | 36.37 | 00:00:00 | | 2007-10-11 | 2,037,600 | 36.67 | 37.13 | 36.22 | 36.28 | 00:00:00 | | 2007-10-12 | 1,555,100 | 36.51 | 37.23 | 36.00 | 37.16 | 00:00:00 | | 2007-10-15 | 1,659,900 | 37.36 | 37.60 | 36.18 | 36.57 | 00:00:00 | | 2007-10-16 | 1,421,800 | 36.64 | 36.78 | 35.46 | 35.88 | 00:00:00 | | 2007-10-17 | 1,762,400 | 36.50 | 36.78 | 35.49 | 36.48 | 00:00:00 | | 2007-10-18 | 1,484,400 | 36.43 | 37.71 | 35.95 | 37.49 | 00:00:00 | | 2007-10-19 | 2,644,300 | 37.48 | 37.57 | 35.10 | 35.30 | 00:00:00 | | 2007-10-22 | 2,240,300 | 35.44 | 37.06 | 35.44 | 36.46 | 00:00:00 | | 2007-10-23 | 2,455,400 | 36.87 | 37.25 | 36.39 | 37.22 | 00:00:00 | | 2007-10-24 | 3,437,300 | 36.97 | 37.18 | 35.61 | 36.07 | 00:00:00 | | 2007-10-25 | 5,579,400 | 38.16 | 39.69 | 38.00 | 38.80 | 00:00:00 | | 2007-10-26 | 2,222,700 | 39.27 | 39.99 | 38.90 | 39.60 | 00:00:00 | | 2007-10-29 | 1,551,800 | 39.87 | 39.92 | 38.78 | 39.32 | 00:00:00 | | 2007-10-30 | 2,323,600 | 39.08 | 39.96 | 38.98 | 39.89 | 00:00:00 | | 2007-10-31 | 3,151,100 | 40.00 | 40.92 | 39.69 | 40.58 | 00:00:00 | | 2007-11-01 | 2,155,300 | 40.11 | 40.34 | 38.79 | 38.90 | 00:00:00 | | 2007-11-02 | 2,503,700 | 39.21 | 39.55 | 38.53 | 38.87 | 00:00:00 | | 2007-11-05 | 2,337,600 | 38.88 | 38.92 | 38.00 | 38.44 | 00:00:00 | | 2007-11-06 | 1,674,300 | 38.71 | 38.98 | 37.44 | 38.61 | 00:00:00 | | 2007-11-07 | 1,978,300 | 38.28 | 38.64 | 37.55 | 37.71 | 00:00:00 | | 2007-11-08 | 3,044,000 | 38.07 | 38.26 | 36.69 | 37.66 | 00:00:00 | | 2007-11-09 | 3,220,100 | 36.83 | 37.55 | 35.76 | 35.78 | 00:00:00 | | 2007-11-12 | 2,078,900 | 35.75 | 36.63 | 35.40 | 35.42 | 00:00:00 | | 2007-11-13 | 1,869,700 | 35.54 | 36.54 | 35.19 | 36.51 | 00:00:00 | | 2007-11-14 | 4,179,900 | 36.50 | 39.16 | 36.02 | 37.68 | 00:00:00 | | 2007-11-15 | 1,783,400 | 37.60 | 38.15 | 36.47 | 36.80 | 00:00:00 | | 2007-11-16 | 2,038,600 | 37.26 | 37.39 | 35.75 | 36.42 | 00:00:00 | | 2007-11-19 | 2,356,000 | 36.27 | 36.47 | 34.37 | 34.55 | 00:00:00 | | 2007-11-20 | 3,511,300 | 34.74 | 35.26 | 32.56 | 33.33 | 00:00:00 | | 2007-11-21 | 3,076,000 | 32.92 | 33.73 | 32.46 | 32.64 | 00:00:00 | | 2007-11-23 | 508,100 | 33.04 | 33.10 | 32.72 | 33.06 | 00:00:00 | | 2007-11-26 | 2,446,900 | 32.79 | 33.50 | 31.59 | 31.60 | 00:00:00 | | 2007-11-27 | 2,391,900 | 31.81 | 32.33 | 31.29 | 31.79 | 00:00:00 | | 2007-11-28 | 2,103,100 | 32.12 | 33.41 | 32.10 | 33.22 | 00:00:00 | | 2007-11-29 | 2,319,700 | 32.96 | 33.96 | 32.57 | 33.36 | 00:00:00 | | 2007-11-30 | 2,559,200 | 33.96 | 34.26 | 33.40 | 33.77 | 00:00:00 | | 2007-12-03 | 2,422,700 | 33.34 | 33.55 | 32.12 | 32.13 | 00:00:00 | | 2007-12-04 | 2,399,700 | 31.78 | 32.24 | 31.07 | 32.15 | 00:00:00 | | 2007-12-05 | 2,415,600 | 32.51 | 34.31 | 32.48 | 34.19 | 00:00:00 | | 2007-12-06 | 1,315,000 | 34.23 | 34.30 | 33.29 | 33.90 | 00:00:00 | | 2007-12-07 | 2,513,800 | 33.89 | 34.26 | 33.12 | 33.61 | 00:00:00 | | 2007-12-10 | 2,206,600 | 33.58 | 34.02 | 33.42 | 33.90 | 00:00:00 | | 2007-12-11 | 2,835,400 | 33.86 | 34.89 | 33.71 | 34.31 | 00:00:00 | | 2007-12-12 | 2,794,500 | 35.05 | 35.76 | 34.16 | 34.90 | 00:00:00 | | 2007-12-13 | 1,441,600 | 34.91 | 35.38 | 33.97 | 34.58 | 00:00:00 | | 2007-12-14 | 1,288,400 | 34.22 | 34.31 | 33.39 | 33.46 | 00:00:00 | | 2007-12-17 | 1,859,900 | 33.28 | 33.73 | 31.77 | 31.79 | 00:00:00 | | 2007-12-18 | 2,277,700 | 31.99 | 32.32 | 31.08 | 31.79 | 00:00:00 | | 2007-12-19 | 1,648,800 | 31.75 | 32.34 | 31.43 | 32.22 | 00:00:00 | | 2007-12-20 | 1,914,900 | 32.52 | 33.16 | 32.21 | 33.01 | 00:00:00 | | 2007-12-21 | 2,867,800 | 33.48 | 33.98 | 33.25 | 33.98 | 00:00:00 | | 2007-12-24 | 526,100 | 34.02 | 34.22 | 33.55 | 33.78 | 00:00:00 | | 2007-12-26 | 899,900 | 33.57 | 33.93 | 33.33 | 33.91 | 00:00:00 | | 2007-12-27 | 1,145,900 | 33.66 | 33.95 | 33.33 | 33.33 | 00:00:00 | | 2007-12-28 | 1,255,500 | 34.30 | 34.30 | 32.47 | 33.03 | 00:00:00 | | 2007-12-31 | 1,131,800 | 32.84 | 33.19 | 32.23 | 32.40 | 00:00:00 | | 2008-01-02 | 1,737,600 | 32.46 | 32.66 | 31.45 | 31.63 | 00:00:00 | | 2008-01-03 | 4,655,000 | 31.51 | 31.66 | 28.55 | 28.93 | 00:00:00 | | 2008-01-04 | 4,497,200 | 28.48 | 28.90 | 27.19 | 27.73 | 00:00:00 | | 2008-01-07 | 2,629,200 | 27.73 | 28.18 | 27.21 | 27.60 | 00:00:00 | | 2008-01-08 | 3,776,500 | 27.62 | 29.75 | 27.56 | 27.85 | 00:00:00 | | 2008-01-09 | 4,771,900 | 27.66 | 29.18 | 27.65 | 29.06 | 00:00:00 | | 2008-01-10 | 4,800,000 | 29.28 | 29.47 | 28.15 | 29.12 | 00:00:00 | | 2008-01-11 | 2,185,800 | 29.05 | 29.60 | 28.56 | 28.71 | 00:00:00 | | 2008-01-14 | 1,962,400 | 28.61 | 29.44 | 28.49 | 29.06 | 00:00:00 | | 2008-01-15 | 2,598,200 | 28.61 | 28.95 | 27.44 | 27.73 | 00:00:00 | | 2008-01-16 | 2,432,800 | 27.75 | 28.47 | 27.41 | 27.77 | 00:00:00 | | 2008-01-17 | 3,548,800 | 27.90 | 28.17 | 27.16 | 27.73 | 00:00:00 | | 2008-01-18 | 3,511,800 | 28.06 | 28.07 | 26.92 | 27.34 | 00:00:00 | | 2008-01-22 | 3,473,400 | 26.00 | 27.26 | 24.65 | 26.33 | 00:00:00 | | 2008-01-23 | 4,571,400 | 25.18 | 26.87 | 24.68 | 26.87 | 00:00:00 | | 2008-01-24 | 4,721,500 | 26.86 | 28.49 | 25.99 | 28.09 | 00:00:00 | | 2008-01-25 | 1,547,700 | 28.34 | 28.50 | 27.19 | 27.44 | 00:00:00 | | 2008-01-28 | 2,003,300 | 27.11 | 27.53 | 26.51 | 27.42 | 00:00:00 | | 2008-01-29 | 2,916,200 | 27.38 | 28.95 | 26.92 | 28.86 | 00:00:00 | | 2008-01-30 | 2,522,200 | 28.64 | 29.17 | 28.32 | 28.61 | 00:00:00 | | 2008-01-31 | 4,509,900 | 27.00 | 28.03 | 26.44 | 27.85 | 00:00:00 | | 2008-02-01 | 6,111,500 | 28.72 | 30.18 | 28.41 | 29.82 | 00:00:00 | | 2008-02-04 | 2,177,800 | 29.86 | 30.00 | 28.87 | 29.09 | 00:00:00 | | 2008-02-05 | 1,862,200 | 28.51 | 28.88 | 27.54 | 27.58 | 00:00:00 | | 2008-02-06 | 2,128,600 | 27.85 | 28.25 | 27.15 | 27.21 | 00:00:00 | | 2008-02-07 | 3,313,500 | 27.03 | 27.14 | 26.14 | 26.54 | 00:00:00 | | 2008-02-08 | 2,559,300 | 26.37 | 26.76 | 25.99 | 26.61 | 00:00:00 | | 2008-02-11 | 2,148,700 | 26.68 | 27.50 | 25.93 | 27.13 | 00:00:00 | | 2008-02-12 | 1,991,900 | 27.31 | 27.47 | 26.45 | 26.56 | 00:00:00 | | 2008-02-13 | 1,920,500 | 26.95 | 28.06 | 26.65 | 27.95 | 00:00:00 | | 2008-02-14 | 1,371,000 | 28.00 | 28.17 | 27.10 | 27.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
