|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 2,502,200 | 12.07 | 12.19 | 11.85 | 11.99 | 00:00:00 | | 2009-07-22 | 2,054,800 | 11.95 | 12.46 | 11.79 | 12.36 | 00:00:00 | | 2009-07-23 | 3,226,600 | 12.26 | 13.62 | 12.13 | 13.57 | 00:00:00 | | 2009-07-24 | 1,913,200 | 13.32 | 13.61 | 13.14 | 13.57 | 00:00:00 | | 2009-07-27 | 1,911,700 | 13.53 | 13.69 | 13.29 | 13.68 | 00:00:00 | | 2009-07-28 | 2,026,400 | 13.71 | 13.82 | 13.46 | 13.80 | 00:00:00 | | 2009-07-29 | 2,074,800 | 13.67 | 13.77 | 13.43 | 13.51 | 00:00:00 | | 2009-07-30 | 2,950,100 | 13.82 | 13.96 | 13.58 | 13.74 | 00:00:00 | | 2009-07-31 | 4,285,100 | 13.36 | 13.87 | 12.89 | 13.03 | 00:00:00 | | 2009-08-03 | 3,348,200 | 13.25 | 13.41 | 12.83 | 13.41 | 00:00:00 | | 2009-08-04 | 1,912,100 | 13.31 | 13.85 | 13.27 | 13.83 | 00:00:00 | | 2009-08-05 | 2,507,800 | 13.90 | 13.98 | 13.03 | 13.26 | 00:00:00 | | 2009-08-06 | 1,851,400 | 13.55 | 13.55 | 13.23 | 13.28 | 00:00:00 | | 2009-08-07 | 5,670,800 | 13.50 | 15.19 | 13.50 | 15.07 | 00:00:00 | | 2009-08-10 | 3,620,600 | 14.95 | 15.11 | 14.36 | 14.90 | 00:00:00 | | 2009-08-11 | 1,998,500 | 14.83 | 14.83 | 14.36 | 14.66 | 00:00:00 | | 2009-08-12 | 2,648,300 | 14.69 | 15.50 | 14.54 | 15.38 | 00:00:00 | | 2009-08-13 | 2,587,300 | 15.34 | 15.67 | 15.22 | 15.56 | 00:00:00 | | 2009-08-14 | 1,505,900 | 15.59 | 15.59 | 15.00 | 15.27 | 00:00:00 | | 2009-08-17 | 2,308,700 | 14.93 | 15.02 | 14.33 | 14.38 | 00:00:00 | | 2009-08-18 | 1,713,300 | 14.42 | 14.82 | 14.29 | 14.78 | 00:00:00 | | 2009-08-19 | 908,600 | 14.55 | 15.00 | 14.41 | 14.86 | 00:00:00 | | 2009-08-20 | 1,054,700 | 14.88 | 15.12 | 14.73 | 15.08 | 00:00:00 | | 2009-08-21 | 1,407,700 | 15.17 | 15.60 | 15.10 | 15.44 | 00:00:00 | | 2009-08-24 | 1,306,300 | 15.46 | 15.82 | 15.39 | 15.44 | 00:00:00 | | 2009-08-25 | 1,113,600 | 15.47 | 15.95 | 15.43 | 15.64 | 00:00:00 | | 2009-08-26 | 2,856,200 | 15.64 | 16.02 | 15.55 | 15.74 | 00:00:00 | | 2009-08-27 | 2,350,100 | 15.85 | 16.01 | 15.36 | 15.87 | 00:00:00 | | 2009-08-28 | 3,008,100 | 16.28 | 17.16 | 16.11 | 16.36 | 00:00:00 | | 2009-08-31 | 2,266,700 | 16.22 | 16.36 | 15.87 | 16.22 | 00:00:00 | | 2009-09-01 | 5,538,500 | 16.21 | 16.89 | 15.94 | 15.96 | 00:00:00 | | 2009-09-02 | 1,866,200 | 15.76 | 15.80 | 15.30 | 15.41 | 00:00:00 | | 2009-09-03 | 1,972,600 | 15.47 | 16.06 | 15.42 | 16.01 | 00:00:00 | | 2009-09-04 | 2,552,600 | 16.22 | 16.59 | 15.90 | 16.56 | 00:00:00 | | 2009-09-08 | 1,622,700 | 16.65 | 16.88 | 16.29 | 16.61 | 00:00:00 | | 2009-09-09 | 1,572,400 | 16.53 | 17.13 | 16.46 | 16.96 | 00:00:00 | | 2009-09-10 | 2,764,700 | 16.82 | 17.20 | 16.72 | 16.75 | 00:00:00 | | 2009-09-11 | 4,911,500 | 16.76 | 17.33 | 16.61 | 17.28 | 00:00:00 | | 2009-09-14 | 2,336,700 | 17.06 | 17.51 | 17.04 | 17.28 | 00:00:00 | | 2009-09-15 | 2,205,800 | 17.26 | 17.65 | 17.26 | 17.38 | 00:00:00 | | 2009-09-16 | 2,688,100 | 17.54 | 17.93 | 17.35 | 17.70 | 00:00:00 | | 2009-09-17 | 2,276,400 | 17.60 | 17.88 | 17.30 | 17.39 | 00:00:00 | | 2009-09-18 | 1,998,700 | 17.58 | 17.92 | 17.40 | 17.78 | 00:00:00 | | 2009-09-21 | 4,886,400 | 18.73 | 19.17 | 17.69 | 18.57 | 00:00:00 | | 2009-09-22 | 3,202,900 | 18.78 | 19.28 | 18.77 | 18.83 | 00:00:00 | | 2009-09-23 | 2,751,200 | 19.04 | 19.16 | 18.38 | 18.50 | 00:00:00 | | 2009-09-24 | 2,410,700 | 18.56 | 18.69 | 17.80 | 18.03 | 00:00:00 | | 2009-09-25 | 2,577,600 | 17.86 | 17.91 | 17.13 | 17.23 | 00:00:00 | | 2009-09-28 | 1,579,200 | 17.52 | 17.93 | 17.19 | 17.80 | 00:00:00 | | 2009-09-29 | 1,369,800 | 17.94 | 18.06 | 17.69 | 17.88 | 00:00:00 | | 2009-09-30 | 2,137,700 | 17.98 | 18.02 | 17.20 | 17.48 | 00:00:00 | | 2009-10-01 | 2,710,500 | 17.40 | 17.40 | 16.53 | 16.56 | 00:00:00 | | 2009-10-02 | 2,606,100 | 16.27 | 16.44 | 16.01 | 16.32 | 00:00:00 | | 2009-10-05 | 2,112,600 | 16.65 | 16.92 | 16.26 | 16.86 | 00:00:00 | | 2009-10-06 | 2,014,100 | 17.03 | 17.44 | 16.86 | 17.33 | 00:00:00 | | 2009-10-07 | 1,507,000 | 17.33 | 17.46 | 16.95 | 17.10 | 00:00:00 | | 2009-10-08 | 3,179,500 | 17.98 | 18.47 | 17.80 | 18.07 | 00:00:00 | | 2009-10-09 | 1,691,200 | 17.97 | 18.38 | 17.94 | 18.23 | 00:00:00 | | 2009-10-12 | 1,117,000 | 18.22 | 18.41 | 17.94 | 18.14 | 00:00:00 | | 2009-10-13 | 1,353,700 | 18.18 | 18.21 | 17.59 | 17.71 | 00:00:00 | | 2009-10-14 | 1,547,600 | 18.08 | 18.09 | 17.58 | 17.90 | 00:00:00 | | 2009-10-15 | 1,234,700 | 17.80 | 18.09 | 17.63 | 18.08 | 00:00:00 | | 2009-10-16 | 1,891,900 | 17.95 | 18.39 | 17.55 | 18.23 | 00:00:00 | | 2009-10-19 | 1,629,400 | 18.33 | 18.75 | 18.08 | 18.61 | 00:00:00 | | 2009-10-20 | 1,119,700 | 18.60 | 18.74 | 18.21 | 18.48 | 00:00:00 | | 2009-10-21 | 2,646,600 | 18.40 | 18.66 | 17.99 | 18.03 | 00:00:00 | | 2009-10-22 | 1,649,700 | 18.02 | 18.53 | 17.86 | 18.44 | 00:00:00 | | 2009-10-23 | 1,246,200 | 18.52 | 18.52 | 17.82 | 18.02 | 00:00:00 | | 2009-10-26 | 1,292,900 | 18.04 | 18.53 | 17.59 | 17.91 | 00:00:00 | | 2009-10-27 | 1,394,200 | 17.94 | 18.02 | 17.52 | 17.57 | 00:00:00 | | 2009-10-28 | 3,202,900 | 17.57 | 17.63 | 16.55 | 16.58 | 00:00:00 | | 2009-10-29 | 5,952,000 | 16.20 | 16.59 | 14.82 | 15.98 | 00:00:00 | | 2009-10-30 | 4,582,800 | 15.98 | 16.00 | 14.33 | 14.52 | 00:00:00 | | 2009-11-02 | 5,052,200 | 14.66 | 14.70 | 13.94 | 14.15 | 00:00:00 | | 2009-11-03 | 4,258,100 | 13.96 | 14.22 | 13.63 | 14.06 | 00:00:00 | | 2009-11-04 | 4,506,200 | 14.24 | 14.29 | 13.99 | 14.04 | 00:00:00 | | 2009-11-05 | 4,490,000 | 14.29 | 15.28 | 14.18 | 15.11 | 00:00:00 | | 2009-11-06 | 2,642,600 | 14.93 | 15.04 | 14.68 | 15.01 | 00:00:00 | | 2009-11-09 | 1,150,400 | 15.13 | 15.38 | 15.01 | 15.36 | 00:00:00 | | 2009-11-10 | 1,991,700 | 15.21 | 15.34 | 14.99 | 15.11 | 00:00:00 | | 2009-11-11 | 1,499,500 | 15.22 | 15.46 | 15.05 | 15.13 | 00:00:00 | | 2009-11-12 | 2,173,200 | 15.22 | 15.27 | 14.49 | 14.53 | 00:00:00 | | 2009-11-13 | 1,627,800 | 14.64 | 14.85 | 14.45 | 14.68 | 00:00:00 | | 2009-11-16 | 1,275,500 | 14.74 | 15.10 | 14.71 | 14.97 | 00:00:00 | | 2009-11-17 | 1,737,400 | 14.94 | 15.27 | 14.73 | 15.21 | 00:00:00 | | 2009-11-18 | 7,922,200 | 15.23 | 16.37 | 14.94 | 16.29 | 00:00:00 | | 2009-11-19 | 4,795,700 | 15.89 | 16.21 | 15.36 | 15.74 | 00:00:00 | | 2009-11-20 | 1,660,900 | 15.41 | 15.71 | 15.36 | 15.40 | 00:00:00 | | 2009-11-23 | 1,914,500 | 15.54 | 15.87 | 15.45 | 15.62 | 00:00:00 | | 2009-11-24 | 1,496,000 | 15.65 | 15.65 | 15.03 | 15.11 | 00:00:00 | | 2009-11-25 | 1,109,100 | 15.21 | 15.49 | 15.13 | 15.47 | 00:00:00 | | 2009-11-27 | 758,300 | 14.92 | 15.22 | 14.77 | 14.92 | 00:00:00 | | 2009-11-30 | 3,244,100 | 14.90 | 14.90 | 14.42 | 14.61 | 00:00:00 | | 2009-12-01 | 2,033,200 | 14.75 | 15.20 | 14.75 | 15.01 | 00:00:00 | | 2009-12-02 | 1,205,300 | 15.05 | 15.46 | 15.01 | 15.11 | 00:00:00 | | 2009-12-03 | 1,395,600 | 15.18 | 15.50 | 15.00 | 15.03 | 00:00:00 | | 2009-12-04 | 6,016,100 | 15.60 | 17.05 | 15.60 | 16.83 | 00:00:00 | | 2009-12-07 | 2,449,400 | 16.66 | 17.53 | 16.66 | 16.96 | 00:00:00 | | 2009-12-08 | 1,408,800 | 16.99 | 17.15 | 16.50 | 16.70 | 00:00:00 | | 2009-12-09 | 1,302,900 | 16.75 | 16.88 | 16.41 | 16.60 | 00:00:00 | | 2009-12-10 | 1,636,200 | 16.70 | 16.86 | 16.36 | 16.46 | 00:00:00 | | 2009-12-11 | 1,347,100 | 16.52 | 16.74 | 16.40 | 16.64 | 00:00:00 | | 2009-12-14 | 1,559,900 | 16.71 | 17.17 | 16.58 | 17.08 | 00:00:00 | | 2009-12-15 | 948,100 | 17.00 | 17.21 | 16.84 | 17.05 | 00:00:00 | | 2009-12-16 | 1,191,400 | 17.12 | 17.34 | 17.00 | 17.04 | 00:00:00 | | 2009-12-17 | 843,100 | 16.92 | 17.07 | 16.62 | 16.63 | 00:00:00 | | 2009-12-18 | 1,240,300 | 16.85 | 17.00 | 16.48 | 16.79 | 00:00:00 | | 2009-12-21 | 1,426,100 | 17.00 | 17.31 | 16.88 | 16.99 | 00:00:00 | | 2009-12-22 | 813,400 | 17.07 | 17.20 | 16.92 | 17.14 | 00:00:00 | | 2009-12-23 | 892,700 | 17.14 | 17.52 | 17.09 | 17.46 | 00:00:00 | | 2009-12-24 | 231,400 | 17.55 | 17.69 | 17.38 | 17.42 | 00:00:00 | | 2009-12-28 | 1,096,200 | 17.57 | 17.58 | 17.15 | 17.36 | 00:00:00 | | 2009-12-29 | 871,200 | 17.39 | 17.59 | 17.30 | 17.44 | 00:00:00 | | 2009-12-30 | 689,800 | 17.38 | 17.67 | 17.35 | 17.61 | 00:00:00 | | 2009-12-31 | 909,100 | 17.61 | 17.76 | 17.34 | 17.40 | 00:00:00 | | 2010-01-04 | 1,346,100 | 17.56 | 17.90 | 17.40 | 17.84 | 00:00:00 | | 2010-01-05 | 1,174,400 | 17.85 | 18.15 | 17.74 | 18.13 | 00:00:00 | | 2010-01-06 | 2,418,800 | 17.99 | 18.76 | 17.91 | 18.60 | 00:00:00 | | 2010-01-07 | 1,590,400 | 18.66 | 18.94 | 18.44 | 18.85 | 00:00:00 | | 2010-01-08 | 1,898,900 | 18.28 | 19.10 | 17.83 | 18.91 | 00:00:00 | | 2010-01-11 | 1,469,400 | 18.99 | 19.07 | 18.73 | 18.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
