|
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 | 2008-02-14 | 1,371,000 | 28.00 | 28.17 | 27.10 | 27.16 | 00:00:00 | 2008-02-15 | 1,506,100 | 26.96 | 27.19 | 26.66 | 27.14 | 00:00:00 | 2008-02-19 | 2,668,100 | 27.54 | 27.97 | 26.75 | 27.05 | 00:00:00 | 2008-02-20 | 2,800,800 | 26.63 | 28.50 | 26.63 | 28.10 | 00:00:00 | 2008-02-21 | 2,106,400 | 28.10 | 28.27 | 26.81 | 27.08 | 00:00:00 | 2008-02-22 | 1,610,700 | 27.02 | 27.97 | 26.89 | 27.97 | 00:00:00 | 2008-02-25 | 2,235,000 | 27.50 | 28.62 | 27.30 | 28.48 | 00:00:00 | 2008-02-26 | 2,117,200 | 27.90 | 29.52 | 27.90 | 29.19 | 00:00:00 | 2008-02-27 | 1,346,100 | 28.96 | 29.43 | 28.62 | 29.11 | 00:00:00 | 2008-02-28 | 1,369,600 | 28.76 | 28.92 | 27.69 | 27.77 | 00:00:00 | 2008-02-29 | 2,424,700 | 27.29 | 27.35 | 26.36 | 26.59 | 00:00:00 | 2008-03-03 | 3,507,700 | 26.34 | 27.15 | 25.76 | 26.07 | 00:00:00 | 2008-03-04 | 2,764,800 | 25.89 | 26.24 | 25.27 | 25.73 | 00:00:00 | 2008-03-05 | 4,215,000 | 25.84 | 27.20 | 25.61 | 27.11 | 00:00:00 | 2008-03-06 | 3,938,000 | 27.03 | 27.11 | 25.21 | 25.23 | 00:00:00 | 2008-03-07 | 7,177,400 | 24.89 | 25.84 | 24.40 | 24.75 | 00:00:00 | 2008-03-10 | 2,462,200 | 24.83 | 25.03 | 23.88 | 23.94 | 00:00:00 | 2008-03-11 | 2,988,600 | 24.50 | 25.20 | 24.04 | 25.13 | 00:00:00 | 2008-03-12 | 3,059,900 | 25.52 | 26.64 | 25.00 | 26.08 | 00:00:00 | 2008-03-13 | 2,927,500 | 25.62 | 26.35 | 25.11 | 25.89 | 00:00:00 | 2008-03-14 | 3,186,700 | 25.53 | 26.12 | 24.66 | 25.02 | 00:00:00 | 2008-03-17 | 3,594,400 | 24.30 | 24.69 | 23.90 | 24.09 | 00:00:00 | 2008-03-18 | 2,748,700 | 24.58 | 25.77 | 24.22 | 25.70 | 00:00:00 | 2008-03-19 | 8,006,600 | 23.85 | 25.24 | 23.25 | 23.28 | 00:00:00 | 2008-03-20 | 3,164,500 | 23.42 | 24.27 | 23.05 | 24.24 | 00:00:00 | 2008-03-24 | 3,792,200 | 24.35 | 26.30 | 24.24 | 26.27 | 00:00:00 | 2008-03-25 | 2,416,000 | 26.30 | 26.69 | 25.92 | 26.52 | 00:00:00 | 2008-03-26 | 2,762,300 | 26.29 | 26.52 | 24.72 | 25.13 | 00:00:00 | 2008-03-27 | 2,072,900 | 25.23 | 25.31 | 24.42 | 24.42 | 00:00:00 | 2008-03-28 | 1,710,900 | 24.34 | 25.13 | 24.14 | 24.42 | 00:00:00 | 2008-03-31 | 2,228,100 | 24.39 | 24.74 | 24.05 | 24.21 | 00:00:00 | 2008-04-01 | 2,801,700 | 24.62 | 24.84 | 23.75 | 24.83 | 00:00:00 | 2008-04-02 | 2,463,700 | 24.65 | 25.81 | 24.55 | 25.74 | 00:00:00 | 2008-04-03 | 1,879,500 | 25.56 | 25.84 | 24.90 | 25.59 | 00:00:00 | 2008-04-04 | 2,651,500 | 25.80 | 26.14 | 25.13 | 26.14 | 00:00:00 | 2008-04-07 | 2,767,700 | 26.21 | 26.27 | 24.83 | 24.96 | 00:00:00 | 2008-04-08 | 2,243,000 | 24.62 | 24.96 | 24.38 | 24.55 | 00:00:00 | 2008-04-09 | 2,518,700 | 24.72 | 24.72 | 23.31 | 23.48 | 00:00:00 | 2008-04-10 | 3,514,400 | 23.37 | 23.64 | 23.00 | 23.08 | 00:00:00 | 2008-04-11 | 2,669,600 | 22.95 | 22.98 | 22.14 | 22.23 | 00:00:00 | 2008-04-14 | 3,599,000 | 22.34 | 22.95 | 22.02 | 22.53 | 00:00:00 | 2008-04-15 | 3,650,100 | 22.61 | 22.73 | 21.72 | 22.16 | 00:00:00 | 2008-04-16 | 2,161,600 | 22.31 | 23.19 | 22.21 | 23.09 | 00:00:00 | 2008-04-17 | 1,509,000 | 23.16 | 23.51 | 22.49 | 22.73 | 00:00:00 | 2008-04-18 | 2,166,800 | 23.41 | 23.83 | 23.14 | 23.53 | 00:00:00 | 2008-04-21 | 1,187,200 | 23.30 | 23.56 | 23.12 | 23.46 | 00:00:00 | 2008-04-22 | 1,828,900 | 23.27 | 23.33 | 22.38 | 22.83 | 00:00:00 | 2008-04-23 | 2,804,700 | 22.99 | 23.37 | 22.72 | 23.15 | 00:00:00 | 2008-04-24 | 2,341,100 | 23.24 | 24.11 | 22.89 | 23.72 | 00:00:00 | 2008-04-25 | 2,321,800 | 23.77 | 24.39 | 23.53 | 24.25 | 00:00:00 | 2008-04-28 | 2,134,500 | 24.28 | 24.68 | 24.12 | 24.34 | 00:00:00 | 2008-04-29 | 1,926,200 | 24.07 | 24.56 | 23.61 | 24.25 | 00:00:00 | 2008-04-30 | 2,391,300 | 24.43 | 24.98 | 24.06 | 24.33 | 00:00:00 | 2008-05-01 | 3,289,400 | 24.61 | 25.66 | 24.19 | 25.56 | 00:00:00 | 2008-05-02 | 6,761,100 | 28.09 | 29.33 | 25.71 | 26.48 | 00:00:00 | 2008-05-05 | 4,363,600 | 26.27 | 26.41 | 25.35 | 25.59 | 00:00:00 | 2008-05-06 | 2,415,800 | 25.95 | 26.68 | 25.48 | 26.56 | 00:00:00 | 2008-05-07 | 2,140,000 | 26.60 | 26.81 | 25.98 | 26.40 | 00:00:00 | 2008-05-08 | 1,990,300 | 26.58 | 27.09 | 26.36 | 26.58 | 00:00:00 | 2008-05-09 | 2,014,200 | 26.22 | 26.74 | 26.08 | 26.66 | 00:00:00 | 2008-05-12 | 2,045,000 | 26.66 | 27.75 | 26.53 | 27.67 | 00:00:00 | 2008-05-13 | 2,296,200 | 27.80 | 27.80 | 27.13 | 27.35 | 00:00:00 | 2008-05-14 | 3,981,300 | 27.55 | 28.96 | 27.30 | 27.60 | 00:00:00 | 2008-05-15 | 1,747,600 | 27.51 | 28.23 | 27.30 | 28.08 | 00:00:00 | 2008-05-16 | 1,871,100 | 27.97 | 28.31 | 27.26 | 27.68 | 00:00:00 | 2008-05-19 | 1,591,800 | 27.65 | 27.94 | 26.95 | 27.04 | 00:00:00 | 2008-05-20 | 1,886,200 | 27.66 | 27.66 | 26.41 | 26.69 | 00:00:00 | 2008-05-21 | 1,433,500 | 26.78 | 27.13 | 25.83 | 25.90 | 00:00:00 | 2008-05-22 | 2,535,100 | 25.97 | 26.13 | 25.31 | 25.51 | 00:00:00 | 2008-05-23 | 3,686,300 | 25.10 | 25.35 | 24.51 | 24.58 | 00:00:00 | 2008-05-27 | 6,152,900 | 24.59 | 24.95 | 24.25 | 24.58 | 00:00:00 | 2008-05-28 | 3,082,500 | 24.48 | 24.55 | 23.90 | 24.13 | 00:00:00 | 2008-05-29 | 2,059,600 | 24.25 | 24.78 | 24.08 | 24.37 | 00:00:00 | 2008-05-30 | 3,488,000 | 24.27 | 25.09 | 23.99 | 24.69 | 00:00:00 | 2008-06-02 | 3,736,200 | 24.66 | 24.68 | 23.70 | 23.82 | 00:00:00 | 2008-06-03 | 3,362,700 | 24.32 | 24.77 | 23.94 | 24.20 | 00:00:00 | 2008-06-04 | 2,444,600 | 23.73 | 24.75 | 23.72 | 24.36 | 00:00:00 | 2008-06-05 | 1,915,400 | 24.50 | 24.50 | 23.72 | 24.15 | 00:00:00 | 2008-06-06 | 3,146,100 | 23.75 | 24.12 | 22.85 | 23.07 | 00:00:00 | 2008-06-09 | 1,849,400 | 23.20 | 23.31 | 22.52 | 22.75 | 00:00:00 | 2008-06-10 | 2,369,400 | 22.54 | 23.00 | 22.40 | 22.74 | 00:00:00 | 2008-06-11 | 2,529,200 | 22.62 | 22.97 | 21.78 | 21.82 | 00:00:00 | 2008-06-12 | 2,019,000 | 22.00 | 22.83 | 21.80 | 22.21 | 00:00:00 | 2008-06-13 | 1,499,700 | 22.45 | 22.94 | 22.31 | 22.78 | 00:00:00 | 2008-06-16 | 2,201,200 | 22.55 | 22.75 | 22.24 | 22.43 | 00:00:00 | 2008-06-17 | 1,753,500 | 22.62 | 22.62 | 21.96 | 22.02 | 00:00:00 | 2008-06-18 | 3,253,300 | 21.83 | 22.11 | 20.86 | 21.30 | 00:00:00 | 2008-06-19 | 1,773,700 | 21.19 | 21.90 | 21.02 | 21.85 | 00:00:00 | 2008-06-20 | 2,256,600 | 21.59 | 21.61 | 20.96 | 21.13 | 00:00:00 | 2008-06-23 | 2,933,300 | 21.11 | 21.28 | 20.46 | 20.69 | 00:00:00 | 2008-06-24 | 5,355,900 | 20.65 | 21.38 | 19.98 | 20.75 | 00:00:00 | 2008-06-25 | 2,417,100 | 20.93 | 21.55 | 20.67 | 21.24 | 00:00:00 | 2008-06-26 | 2,753,100 | 20.85 | 21.10 | 20.40 | 20.62 | 00:00:00 | 2008-06-27 | 3,346,200 | 20.56 | 21.24 | 20.56 | 20.98 | 00:00:00 | 2008-06-30 | 3,785,100 | 20.82 | 21.19 | 20.53 | 20.61 | 00:00:00 | 2008-07-01 | 7,857,800 | 20.21 | 20.51 | 19.10 | 19.49 | 00:00:00 | 2008-07-02 | 4,080,100 | 19.10 | 19.69 | 18.51 | 18.67 | 00:00:00 | 2008-07-03 | 2,161,500 | 18.61 | 18.89 | 18.23 | 18.41 | 00:00:00 | 2008-07-07 | 5,203,600 | 18.26 | 18.65 | 17.62 | 18.41 | 00:00:00 | 2008-07-08 | 4,242,700 | 18.07 | 19.22 | 18.06 | 19.15 | 00:00:00 | 2008-07-09 | 3,430,900 | 19.24 | 19.40 | 18.32 | 18.33 | 00:00:00 | 2008-07-10 | 2,239,500 | 18.38 | 18.96 | 18.26 | 18.63 | 00:00:00 | 2008-07-11 | 2,806,200 | 18.35 | 18.72 | 17.68 | 17.96 | 00:00:00 | 2008-07-14 | 3,344,100 | 18.24 | 18.24 | 17.46 | 17.52 | 00:00:00 | 2008-07-15 | 5,146,800 | 17.44 | 17.79 | 17.25 | 17.28 | 00:00:00 | 2008-07-16 | 3,626,600 | 17.25 | 18.41 | 17.10 | 18.36 | 00:00:00 | 2008-07-17 | 6,500,200 | 18.42 | 19.37 | 18.31 | 18.80 | 00:00:00 | 2008-07-18 | 3,420,500 | 18.61 | 18.77 | 18.11 | 18.60 | 00:00:00 | 2008-07-21 | 1,854,600 | 18.50 | 18.80 | 18.34 | 18.45 | 00:00:00 | 2008-07-22 | 3,398,000 | 18.54 | 18.90 | 18.00 | 18.54 | 00:00:00 | 2008-07-23 | 3,098,900 | 18.73 | 19.11 | 18.38 | 18.80 | 00:00:00 | 2008-07-24 | 2,816,000 | 18.78 | 18.88 | 18.23 | 18.24 | 00:00:00 | 2008-07-25 | 2,606,700 | 18.40 | 18.46 | 17.72 | 17.77 | 00:00:00 | 2008-07-28 | 2,523,400 | 17.65 | 17.92 | 17.29 | 17.49 | 00:00:00 | 2008-07-29 | 2,625,400 | 17.71 | 18.43 | 17.63 | 18.14 | 00:00:00 | 2008-07-30 | 1,889,000 | 18.22 | 18.57 | 17.81 | 18.17 | 00:00:00 | 2008-07-31 | 2,241,000 | 18.14 | 18.28 | 17.61 | 17.74 | 00:00:00 | 2008-08-01 | 5,950,500 | 16.27 | 18.17 | 16.12 | 17.96 | 00:00:00 | 2008-08-04 | 3,832,000 | 17.50 | 17.90 | 16.87 | 17.34 | 00:00:00 | 2008-08-05 | 5,194,000 | 17.64 | 18.95 | 17.57 | 18.90 | 00:00:00 | 2008-08-06 | 4,361,700 | 18.81 | 18.94 | 18.31 | 18.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|