|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 560,100 | 71.94 | 72.75 | 69.50 | 71.00 | 00:00:00 | | 2000-06-26 | 358,800 | 70.38 | 71.00 | 64.88 | 69.06 | 00:00:00 | | 2000-06-27 | 389,800 | 69.00 | 69.19 | 64.12 | 65.75 | 00:00:00 | | 2000-06-28 | 298,100 | 65.50 | 68.94 | 65.50 | 68.12 | 00:00:00 | | 2000-06-29 | 166,600 | 67.50 | 67.88 | 64.00 | 65.69 | 00:00:00 | | 2000-06-30 | 871,900 | 64.50 | 75.19 | 64.50 | 73.81 | 00:00:00 | | 2000-07-03 | 249,400 | 73.38 | 74.48 | 72.50 | 73.81 | 00:00:00 | | 2000-07-05 | 443,500 | 73.19 | 75.50 | 73.19 | 74.38 | 00:00:00 | | 2000-07-06 | 415,400 | 74.41 | 77.00 | 73.19 | 75.94 | 00:00:00 | | 2000-07-07 | 776,000 | 73.25 | 74.75 | 73.12 | 73.56 | 00:00:00 | | 2000-07-10 | 359,500 | 73.19 | 73.44 | 69.50 | 71.06 | 00:00:00 | | 2000-07-11 | 818,200 | 69.50 | 71.00 | 69.31 | 69.62 | 00:00:00 | | 2000-07-12 | 402,100 | 71.12 | 74.00 | 71.00 | 73.06 | 00:00:00 | | 2000-07-13 | 799,700 | 73.56 | 79.25 | 72.19 | 76.31 | 00:00:00 | | 2000-07-14 | 228,500 | 76.81 | 77.50 | 75.44 | 77.06 | 00:00:00 | | 2000-07-17 | 221,800 | 77.62 | 80.00 | 76.50 | 79.50 | 00:00:00 | | 2000-07-18 | 416,700 | 77.75 | 78.50 | 75.50 | 77.38 | 00:00:00 | | 2000-07-19 | 591,700 | 75.75 | 77.88 | 75.12 | 76.06 | 00:00:00 | | 2000-07-20 | 862,900 | 76.62 | 79.50 | 76.44 | 78.88 | 00:00:00 | | 2000-07-21 | 310,900 | 78.28 | 79.23 | 74.50 | 75.50 | 00:00:00 | | 2000-07-24 | 235,000 | 75.00 | 76.00 | 73.00 | 74.69 | 00:00:00 | | 2000-07-25 | 299,800 | 74.75 | 77.50 | 74.00 | 75.69 | 00:00:00 | | 2000-07-26 | 704,700 | 76.56 | 80.25 | 75.50 | 78.50 | 00:00:00 | | 2000-07-27 | 519,400 | 77.81 | 77.88 | 70.88 | 73.38 | 00:00:00 | | 2000-07-28 | 802,500 | 75.50 | 75.50 | 69.75 | 74.00 | 00:00:00 | | 2000-07-31 | 747,200 | 75.00 | 75.00 | 68.75 | 72.00 | 00:00:00 | | 2000-08-01 | 465,100 | 71.94 | 72.12 | 67.14 | 71.31 | 00:00:00 | | 2000-08-02 | 913,900 | 73.75 | 74.25 | 66.25 | 68.12 | 00:00:00 | | 2000-08-03 | 1,144,100 | 67.50 | 71.50 | 63.50 | 69.88 | 00:00:00 | | 2000-08-04 | 938,800 | 71.50 | 76.00 | 71.38 | 74.62 | 00:00:00 | | 2000-08-07 | 1,420,800 | 77.69 | 83.62 | 77.00 | 83.06 | 00:00:00 | | 2000-08-08 | 678,600 | 82.50 | 85.38 | 81.50 | 83.38 | 00:00:00 | | 2000-08-09 | 697,100 | 84.12 | 86.00 | 83.50 | 84.75 | 00:00:00 | | 2000-08-10 | 1,044,800 | 85.81 | 87.06 | 83.97 | 84.00 | 00:00:00 | | 2000-08-11 | 1,103,400 | 83.12 | 83.12 | 75.31 | 80.75 | 00:00:00 | | 2000-08-14 | 256,600 | 80.88 | 81.75 | 77.72 | 80.00 | 00:00:00 | | 2000-08-15 | 333,500 | 80.00 | 80.88 | 77.75 | 79.44 | 00:00:00 | | 2000-08-16 | 268,400 | 78.88 | 78.94 | 77.50 | 78.08 | 00:00:00 | | 2000-08-17 | 325,500 | 77.88 | 77.88 | 76.50 | 77.12 | 00:00:00 | | 2000-08-18 | 332,600 | 77.19 | 77.25 | 74.75 | 76.00 | 00:00:00 | | 2000-08-21 | 428,600 | 77.12 | 77.12 | 72.50 | 74.25 | 00:00:00 | | 2000-08-22 | 441,600 | 73.88 | 75.12 | 73.88 | 74.19 | 00:00:00 | | 2000-08-23 | 448,000 | 74.00 | 80.12 | 73.00 | 79.00 | 00:00:00 | | 2000-08-24 | 369,800 | 80.00 | 80.81 | 77.00 | 77.22 | 00:00:00 | | 2000-08-25 | 155,900 | 78.06 | 79.94 | 76.00 | 77.12 | 00:00:00 | | 2000-08-28 | 2,592 | 76.25 | 78.50 | 75.75 | 77.70 | 00:00:00 | | 2000-08-29 | 1,801 | 76.13 | 78.25 | 75.00 | 75.38 | 00:00:00 | | 2000-08-30 | 457,900 | 76.00 | 76.06 | 71.00 | 72.00 | 00:00:00 | | 2000-08-31 | 665,100 | 71.00 | 72.00 | 69.12 | 69.19 | 00:00:00 | | 2000-09-01 | 1,141,000 | 70.41 | 72.12 | 69.00 | 70.11 | 00:00:00 | | 2000-09-05 | 602,600 | 70.06 | 70.69 | 64.81 | 64.81 | 00:00:00 | | 2000-09-06 | 1,140,100 | 66.50 | 73.19 | 66.00 | 70.38 | 00:00:00 | | 2000-09-07 | 574,700 | 71.12 | 73.00 | 69.50 | 71.56 | 00:00:00 | | 2000-09-08 | 252,100 | 72.00 | 72.75 | 66.81 | 68.23 | 00:00:00 | | 2000-09-11 | 168,800 | 67.75 | 72.00 | 67.75 | 70.56 | 00:00:00 | | 2000-09-12 | 201,700 | 71.69 | 73.00 | 70.62 | 70.88 | 00:00:00 | | 2000-09-13 | 1,207,300 | 74.00 | 77.50 | 72.75 | 73.36 | 00:00:00 | | 2000-09-14 | 555,900 | 73.62 | 78.00 | 73.25 | 76.38 | 00:00:00 | | 2000-09-15 | 726,800 | 76.31 | 78.38 | 75.31 | 77.06 | 00:00:00 | | 2000-09-18 | 538,300 | 76.50 | 77.75 | 75.69 | 76.12 | 00:00:00 | | 2000-09-19 | 148,800 | 75.44 | 77.62 | 74.44 | 76.88 | 00:00:00 | | 2000-09-20 | 330,100 | 76.75 | 78.75 | 76.75 | 77.31 | 00:00:00 | | 2000-09-21 | 248,000 | 77.28 | 79.38 | 75.47 | 78.56 | 00:00:00 | | 2000-09-22 | 718,300 | 76.44 | 84.00 | 75.14 | 83.88 | 00:00:00 | | 2000-09-25 | 627,800 | 81.75 | 83.00 | 77.00 | 77.02 | 00:00:00 | | 2000-09-26 | 539,900 | 77.25 | 81.00 | 76.50 | 81.00 | 00:00:00 | | 2000-09-27 | 577,200 | 80.19 | 82.88 | 80.00 | 81.12 | 00:00:00 | | 2000-09-28 | 731,400 | 80.25 | 81.25 | 79.00 | 79.50 | 00:00:00 | | 2000-09-29 | 349,700 | 79.00 | 80.75 | 77.27 | 80.50 | 00:00:00 | | 2000-10-02 | 1,466,100 | 79.53 | 81.25 | 78.00 | 81.25 | 00:00:00 | | 2000-10-03 | 991,200 | 82.88 | 83.25 | 81.50 | 82.38 | 00:00:00 | | 2000-10-04 | 930,200 | 81.75 | 82.31 | 76.25 | 78.64 | 00:00:00 | | 2000-10-05 | 528,700 | 79.00 | 79.00 | 76.44 | 77.27 | 00:00:00 | | 2000-10-06 | 719,700 | 77.00 | 77.62 | 71.44 | 72.25 | 00:00:00 | | 2000-10-09 | 373,000 | 72.25 | 73.75 | 70.88 | 71.56 | 00:00:00 | | 2000-10-10 | 681,000 | 71.50 | 71.88 | 61.88 | 62.50 | 00:00:00 | | 2000-10-11 | 2,963,700 | 62.44 | 63.50 | 52.75 | 54.75 | 00:00:00 | | 2000-10-12 | 982,000 | 58.00 | 60.75 | 55.69 | 57.75 | 00:00:00 | | 2000-10-13 | 1,152,000 | 58.25 | 59.00 | 55.38 | 58.62 | 00:00:00 | | 2000-10-16 | 885,500 | 60.00 | 64.25 | 58.62 | 60.00 | 00:00:00 | | 2000-10-17 | 592,500 | 60.03 | 61.25 | 58.50 | 59.50 | 00:00:00 | | 2000-10-18 | 782,400 | 58.81 | 59.38 | 56.88 | 58.75 | 00:00:00 | | 2000-10-19 | 977,900 | 59.50 | 64.50 | 59.00 | 64.06 | 00:00:00 | | 2000-10-20 | 560,800 | 63.02 | 69.50 | 63.00 | 66.94 | 00:00:00 | | 2000-10-23 | 577,500 | 65.00 | 65.00 | 62.38 | 63.06 | 00:00:00 | | 2000-10-24 | 488,500 | 62.38 | 66.19 | 62.31 | 63.75 | 00:00:00 | | 2000-10-25 | 634,000 | 61.94 | 63.00 | 59.19 | 59.81 | 00:00:00 | | 2000-10-26 | 799,100 | 60.25 | 60.88 | 56.00 | 57.50 | 00:00:00 | | 2000-10-27 | 895,600 | 57.88 | 62.81 | 56.44 | 62.56 | 00:00:00 | | 2000-10-30 | 667,600 | 61.72 | 63.38 | 60.88 | 63.00 | 00:00:00 | | 2000-10-31 | 742,300 | 63.12 | 69.75 | 63.12 | 69.61 | 00:00:00 | | 2000-11-01 | 508,600 | 68.00 | 69.00 | 65.94 | 68.50 | 00:00:00 | | 2000-11-02 | 407,300 | 68.73 | 69.25 | 66.25 | 66.62 | 00:00:00 | | 2000-11-03 | 298,600 | 67.50 | 68.88 | 65.75 | 67.00 | 00:00:00 | | 2000-11-06 | 1,012,900 | 67.62 | 70.06 | 67.56 | 69.25 | 00:00:00 | | 2000-11-07 | 1,183,000 | 70.88 | 74.12 | 67.88 | 72.12 | 00:00:00 | | 2000-11-08 | 1,302,500 | 75.19 | 75.44 | 69.00 | 71.75 | 00:00:00 | | 2000-11-09 | 875,300 | 71.12 | 71.19 | 66.12 | 70.31 | 00:00:00 | | 2000-11-10 | 283,600 | 68.52 | 71.25 | 66.00 | 66.25 | 00:00:00 | | 2000-11-13 | 615,600 | 65.75 | 67.00 | 60.62 | 62.44 | 00:00:00 | | 2000-11-14 | 496,500 | 63.52 | 68.38 | 63.50 | 67.25 | 00:00:00 | | 2000-11-15 | 406,000 | 66.14 | 67.69 | 63.62 | 63.98 | 00:00:00 | | 2000-11-16 | 416,500 | 63.44 | 65.69 | 60.00 | 60.25 | 00:00:00 | | 2000-11-17 | 1,915,000 | 60.94 | 61.12 | 59.19 | 60.00 | 00:00:00 | | 2000-11-20 | 720,700 | 59.50 | 59.88 | 56.62 | 58.81 | 00:00:00 | | 2000-11-21 | 619,100 | 59.48 | 60.62 | 56.62 | 59.62 | 00:00:00 | | 2000-11-22 | 981,800 | 58.50 | 59.75 | 54.50 | 56.44 | 00:00:00 | | 2000-11-24 | 847,000 | 57.69 | 65.06 | 57.50 | 63.25 | 00:00:00 | | 2000-11-27 | 1,311,900 | 64.38 | 66.92 | 64.25 | 66.50 | 00:00:00 | | 2000-11-28 | 630,100 | 65.25 | 66.38 | 64.00 | 65.19 | 00:00:00 | | 2000-11-29 | 773,200 | 66.00 | 66.06 | 62.06 | 62.88 | 00:00:00 | | 2000-11-30 | 698,800 | 61.94 | 62.05 | 58.00 | 58.69 | 00:00:00 | | 2000-12-01 | 646,200 | 59.00 | 62.62 | 58.50 | 59.50 | 00:00:00 | | 2000-12-04 | 733,500 | 60.94 | 61.00 | 57.38 | 60.64 | 00:00:00 | | 2000-12-05 | 1,118,500 | 61.94 | 68.69 | 61.00 | 68.00 | 00:00:00 | | 2000-12-06 | 935,900 | 67.12 | 70.19 | 63.12 | 63.14 | 00:00:00 | | 2000-12-07 | 478,300 | 63.38 | 63.38 | 61.00 | 62.12 | 00:00:00 | | 2000-12-08 | 536,000 | 64.27 | 65.75 | 62.88 | 64.50 | 00:00:00 | | 2000-12-11 | 1,294,800 | 66.12 | 69.12 | 65.00 | 69.06 | 00:00:00 | | 2000-12-12 | 483,700 | 68.50 | 69.75 | 65.25 | 65.25 | 00:00:00 | | 2000-12-13 | 676,100 | 66.12 | 69.94 | 66.12 | 69.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
