|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 4,361,700 | 18.81 | 18.94 | 18.31 | 18.70 | 00:00:00 | | 2008-08-07 | 3,775,700 | 18.57 | 19.40 | 18.38 | 19.00 | 00:00:00 | | 2008-08-08 | 3,142,900 | 18.93 | 20.14 | 18.93 | 19.80 | 00:00:00 | | 2008-08-11 | 3,309,600 | 19.60 | 20.95 | 19.53 | 20.61 | 00:00:00 | | 2008-08-12 | 3,044,000 | 20.61 | 20.73 | 19.71 | 19.89 | 00:00:00 | | 2008-08-13 | 1,911,400 | 19.84 | 20.15 | 19.45 | 19.90 | 00:00:00 | | 2008-08-14 | 2,303,800 | 19.75 | 20.76 | 19.61 | 20.41 | 00:00:00 | | 2008-08-15 | 1,994,200 | 20.56 | 20.88 | 20.04 | 20.32 | 00:00:00 | | 2008-08-18 | 1,749,200 | 20.35 | 20.48 | 19.59 | 19.85 | 00:00:00 | | 2008-08-19 | 1,851,700 | 20.12 | 20.12 | 19.14 | 19.23 | 00:00:00 | | 2008-08-20 | 1,865,300 | 19.31 | 19.40 | 18.65 | 19.11 | 00:00:00 | | 2008-08-21 | 1,728,500 | 18.92 | 19.25 | 18.66 | 19.01 | 00:00:00 | | 2008-08-22 | 1,773,500 | 19.30 | 19.61 | 18.79 | 19.51 | 00:00:00 | | 2008-08-25 | 1,546,300 | 19.35 | 19.43 | 18.98 | 19.04 | 00:00:00 | | 2008-08-26 | 2,457,900 | 19.05 | 19.45 | 18.97 | 19.21 | 00:00:00 | | 2008-08-27 | 1,829,500 | 19.19 | 19.69 | 19.19 | 19.40 | 00:00:00 | | 2008-08-28 | 1,620,400 | 19.50 | 20.00 | 19.29 | 19.85 | 00:00:00 | | 2008-08-29 | 1,569,100 | 19.66 | 19.89 | 19.31 | 19.54 | 00:00:00 | | 2008-09-02 | 3,048,600 | 19.90 | 20.20 | 19.60 | 19.97 | 00:00:00 | | 2008-09-03 | 2,424,700 | 19.98 | 20.30 | 19.50 | 19.88 | 00:00:00 | | 2008-09-04 | 2,678,200 | 19.70 | 19.78 | 19.06 | 19.15 | 00:00:00 | | 2008-09-05 | 2,963,900 | 19.00 | 19.67 | 18.79 | 19.55 | 00:00:00 | | 2008-09-08 | 2,849,200 | 19.90 | 20.21 | 19.61 | 20.19 | 00:00:00 | | 2008-09-09 | 2,716,400 | 20.07 | 20.47 | 19.43 | 19.45 | 00:00:00 | | 2008-09-10 | 3,207,000 | 19.67 | 19.68 | 19.03 | 19.26 | 00:00:00 | | 2008-09-11 | 4,149,800 | 19.18 | 19.18 | 18.66 | 18.92 | 00:00:00 | | 2008-09-12 | 2,487,000 | 18.65 | 19.48 | 18.52 | 19.23 | 00:00:00 | | 2008-09-15 | 2,245,400 | 18.55 | 19.16 | 18.04 | 18.05 | 00:00:00 | | 2008-09-16 | 6,584,800 | 18.41 | 18.87 | 16.18 | 16.65 | 00:00:00 | | 2008-09-17 | 5,020,000 | 16.51 | 17.83 | 16.35 | 17.74 | 00:00:00 | | 2008-09-18 | 3,858,200 | 17.96 | 18.54 | 17.02 | 18.54 | 00:00:00 | | 2008-09-19 | 4,876,600 | 19.12 | 19.42 | 17.69 | 18.13 | 00:00:00 | | 2008-09-22 | 2,090,400 | 18.17 | 18.27 | 16.70 | 16.80 | 00:00:00 | | 2008-09-23 | 1,435,000 | 16.93 | 17.13 | 16.69 | 16.77 | 00:00:00 | | 2008-09-24 | 1,562,800 | 16.73 | 16.81 | 16.20 | 16.44 | 00:00:00 | | 2008-09-25 | 1,191,900 | 16.60 | 16.82 | 16.49 | 16.65 | 00:00:00 | | 2008-09-26 | 1,443,500 | 16.27 | 16.95 | 16.22 | 16.68 | 00:00:00 | | 2008-09-29 | 3,198,200 | 16.18 | 16.18 | 14.67 | 14.90 | 00:00:00 | | 2008-09-30 | 3,359,000 | 14.89 | 15.79 | 14.55 | 14.91 | 00:00:00 | | 2008-10-01 | 3,648,100 | 14.77 | 15.29 | 14.60 | 15.03 | 00:00:00 | | 2008-10-02 | 2,893,200 | 14.96 | 15.03 | 14.13 | 14.15 | 00:00:00 | | 2008-10-03 | 3,807,500 | 14.32 | 14.70 | 13.80 | 13.97 | 00:00:00 | | 2008-10-06 | 5,785,700 | 13.75 | 14.83 | 13.70 | 14.81 | 00:00:00 | | 2008-10-07 | 3,921,400 | 14.79 | 15.22 | 14.51 | 14.71 | 00:00:00 | | 2008-10-08 | 5,795,700 | 14.43 | 15.24 | 14.42 | 14.66 | 00:00:00 | | 2008-10-09 | 5,933,700 | 14.51 | 15.20 | 12.93 | 13.17 | 00:00:00 | | 2008-10-10 | 5,881,300 | 12.89 | 13.83 | 11.96 | 12.86 | 00:00:00 | | 2008-10-13 | 3,649,500 | 13.41 | 14.53 | 12.88 | 14.43 | 00:00:00 | | 2008-10-14 | 3,371,400 | 15.03 | 15.13 | 13.13 | 13.20 | 00:00:00 | | 2008-10-15 | 3,390,500 | 12.93 | 13.24 | 11.65 | 11.79 | 00:00:00 | | 2008-10-16 | 3,795,000 | 11.61 | 12.13 | 10.78 | 12.06 | 00:00:00 | | 2008-10-17 | 3,982,400 | 11.63 | 12.99 | 11.00 | 12.46 | 00:00:00 | | 2008-10-20 | 2,823,800 | 11.81 | 12.79 | 11.76 | 12.72 | 00:00:00 | | 2008-10-21 | 3,654,800 | 12.43 | 13.00 | 11.49 | 11.55 | 00:00:00 | | 2008-10-22 | 4,913,300 | 11.32 | 11.44 | 10.50 | 10.86 | 00:00:00 | | 2008-10-23 | 3,373,200 | 10.78 | 11.18 | 10.20 | 10.91 | 00:00:00 | | 2008-10-24 | 2,397,700 | 10.32 | 10.95 | 10.27 | 10.59 | 00:00:00 | | 2008-10-27 | 1,837,700 | 10.38 | 11.04 | 10.21 | 10.40 | 00:00:00 | | 2008-10-28 | 3,683,900 | 10.83 | 11.81 | 9.99 | 11.79 | 00:00:00 | | 2008-10-29 | 3,362,700 | 11.83 | 12.86 | 11.59 | 12.45 | 00:00:00 | | 2008-10-30 | 3,256,900 | 12.85 | 13.03 | 12.38 | 12.87 | 00:00:00 | | 2008-10-31 | 7,392,800 | 12.94 | 15.10 | 12.78 | 14.24 | 00:00:00 | | 2008-11-03 | 5,471,200 | 14.24 | 14.83 | 13.97 | 14.05 | 00:00:00 | | 2008-11-04 | 3,374,400 | 14.06 | 14.15 | 13.25 | 13.42 | 00:00:00 | | 2008-11-05 | 3,237,200 | 13.90 | 13.91 | 12.46 | 12.53 | 00:00:00 | | 2008-11-06 | 3,060,100 | 12.35 | 12.84 | 11.86 | 11.99 | 00:00:00 | | 2008-11-07 | 7,358,700 | 11.97 | 12.31 | 11.73 | 12.01 | 00:00:00 | | 2008-11-10 | 1,671,100 | 12.70 | 13.27 | 12.26 | 12.65 | 00:00:00 | | 2008-11-11 | 1,556,400 | 12.47 | 12.90 | 11.87 | 12.00 | 00:00:00 | | 2008-11-12 | 1,896,700 | 11.76 | 12.10 | 11.46 | 11.66 | 00:00:00 | | 2008-11-13 | 1,979,800 | 11.76 | 12.46 | 11.22 | 12.44 | 00:00:00 | | 2008-11-14 | 1,673,200 | 12.19 | 12.39 | 11.57 | 11.62 | 00:00:00 | | 2008-11-17 | 2,179,300 | 11.42 | 11.68 | 10.50 | 10.57 | 00:00:00 | | 2008-11-18 | 2,099,600 | 10.35 | 10.98 | 10.01 | 10.47 | 00:00:00 | | 2008-11-19 | 1,792,000 | 10.74 | 10.74 | 9.19 | 9.23 | 00:00:00 | | 2008-11-20 | 3,573,300 | 9.12 | 9.83 | 8.91 | 9.02 | 00:00:00 | | 2008-11-21 | 3,334,300 | 9.20 | 9.69 | 9.03 | 9.63 | 00:00:00 | | 2008-11-24 | 3,933,300 | 9.79 | 11.32 | 9.65 | 11.01 | 00:00:00 | | 2008-11-25 | 5,500,100 | 11.43 | 11.68 | 10.63 | 10.90 | 00:00:00 | | 2008-11-26 | 3,187,600 | 10.80 | 11.75 | 10.77 | 11.65 | 00:00:00 | | 2008-11-28 | 772,500 | 11.40 | 12.09 | 11.39 | 11.47 | 00:00:00 | | 2008-12-01 | 2,456,400 | 11.47 | 11.47 | 10.59 | 10.68 | 00:00:00 | | 2008-12-02 | 1,901,200 | 10.48 | 11.18 | 10.37 | 10.89 | 00:00:00 | | 2008-12-03 | 2,358,100 | 10.61 | 11.08 | 10.30 | 11.04 | 00:00:00 | | 2008-12-04 | 2,156,700 | 10.85 | 11.45 | 10.78 | 11.12 | 00:00:00 | | 2008-12-05 | 1,935,400 | 10.90 | 11.40 | 10.32 | 11.39 | 00:00:00 | | 2008-12-08 | 2,230,900 | 11.67 | 12.23 | 11.49 | 12.02 | 00:00:00 | | 2008-12-09 | 1,972,200 | 11.88 | 12.12 | 11.35 | 11.38 | 00:00:00 | | 2008-12-10 | 1,981,700 | 11.56 | 12.11 | 11.16 | 11.84 | 00:00:00 | | 2008-12-11 | 2,925,400 | 11.40 | 11.50 | 10.38 | 10.55 | 00:00:00 | | 2008-12-12 | 1,780,700 | 10.22 | 10.81 | 10.16 | 10.60 | 00:00:00 | | 2008-12-15 | 1,596,400 | 10.73 | 10.88 | 10.40 | 10.65 | 00:00:00 | | 2008-12-16 | 1,932,300 | 10.64 | 11.05 | 10.64 | 11.05 | 00:00:00 | | 2008-12-17 | 2,652,300 | 11.05 | 11.83 | 10.84 | 11.71 | 00:00:00 | | 2008-12-18 | 3,281,900 | 12.00 | 12.17 | 11.50 | 11.80 | 00:00:00 | | 2008-12-19 | 3,314,900 | 11.86 | 12.87 | 11.86 | 12.30 | 00:00:00 | | 2008-12-22 | 2,650,700 | 12.40 | 12.51 | 11.65 | 11.97 | 00:00:00 | | 2008-12-23 | 1,454,400 | 11.78 | 12.17 | 11.39 | 11.56 | 00:00:00 | | 2008-12-24 | 525,300 | 11.67 | 11.73 | 11.28 | 11.32 | 00:00:00 | | 2008-12-26 | 690,300 | 11.41 | 11.63 | 11.31 | 11.42 | 00:00:00 | | 2008-12-29 | 1,265,600 | 11.37 | 11.48 | 10.66 | 10.78 | 00:00:00 | | 2008-12-30 | 1,419,400 | 10.97 | 11.57 | 10.88 | 11.55 | 00:00:00 | | 2008-12-31 | 1,161,700 | 11.55 | 12.13 | 11.41 | 12.09 | 00:00:00 | | 2009-01-02 | 1,047,900 | 12.09 | 12.67 | 11.93 | 12.59 | 00:00:00 | | 2009-01-05 | 1,574,500 | 12.37 | 12.53 | 12.00 | 12.30 | 00:00:00 | | 2009-01-06 | 1,182,400 | 12.29 | 12.73 | 12.22 | 12.67 | 00:00:00 | | 2009-01-07 | 2,654,800 | 12.66 | 12.66 | 11.17 | 11.30 | 00:00:00 | | 2009-01-08 | 2,013,500 | 11.20 | 11.53 | 10.93 | 11.51 | 00:00:00 | | 2009-01-09 | 3,194,600 | 11.51 | 11.83 | 11.14 | 11.66 | 00:00:00 | | 2009-01-12 | 2,010,700 | 11.42 | 11.63 | 10.89 | 11.03 | 00:00:00 | | 2009-01-13 | 2,557,200 | 11.03 | 11.11 | 10.34 | 10.51 | 00:00:00 | | 2009-01-14 | 2,180,600 | 10.26 | 10.35 | 9.77 | 9.77 | 00:00:00 | | 2009-01-15 | 2,622,500 | 9.84 | 9.98 | 9.37 | 9.73 | 00:00:00 | | 2009-01-16 | 2,448,800 | 9.88 | 9.96 | 9.29 | 9.73 | 00:00:00 | | 2009-01-20 | 3,172,300 | 9.77 | 10.19 | 9.12 | 9.35 | 00:00:00 | | 2009-01-21 | 2,743,400 | 9.32 | 9.96 | 9.25 | 9.75 | 00:00:00 | | 2009-01-22 | 2,619,000 | 9.57 | 10.00 | 9.49 | 9.73 | 00:00:00 | | 2009-01-23 | 1,865,800 | 9.15 | 9.91 | 9.15 | 9.69 | 00:00:00 | | 2009-01-26 | 1,700,900 | 9.69 | 10.07 | 9.53 | 9.88 | 00:00:00 | | 2009-01-27 | 1,211,000 | 9.84 | 10.11 | 9.70 | 9.88 | 00:00:00 | | 2009-01-28 | 3,122,500 | 10.16 | 10.99 | 10.05 | 10.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
