|
 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 | | 2010-07-02 | 3,132,400 | 11.44 | 11.60 | 11.23 | 11.30 | 00:00:00 | | 2010-07-06 | 3,646,200 | 11.63 | 11.64 | 10.96 | 11.09 | 00:00:00 | | 2010-07-07 | 4,914,400 | 11.06 | 11.58 | 11.02 | 11.54 | 00:00:00 | | 2010-07-08 | 2,821,200 | 11.59 | 12.05 | 11.59 | 11.86 | 00:00:00 | | 2010-07-09 | 2,319,800 | 11.84 | 12.36 | 11.84 | 12.33 | 00:00:00 | | 2010-07-12 | 2,326,100 | 12.28 | 12.55 | 12.20 | 12.27 | 00:00:00 | | 2010-07-13 | 2,009,200 | 12.56 | 12.89 | 12.50 | 12.87 | 00:00:00 | | 2010-07-14 | 2,771,100 | 12.74 | 13.01 | 12.62 | 12.98 | 00:00:00 | | 2010-07-15 | 2,555,200 | 12.97 | 13.05 | 12.57 | 12.88 | 00:00:00 | | 2010-07-16 | 2,513,300 | 12.75 | 12.75 | 11.90 | 11.95 | 00:00:00 | | 2010-07-19 | 1,087,800 | 12.00 | 12.24 | 11.88 | 12.08 | 00:00:00 | | 2010-07-20 | 2,194,900 | 11.71 | 12.57 | 11.68 | 12.51 | 00:00:00 | | 2010-07-21 | 3,645,600 | 12.66 | 13.01 | 12.35 | 12.46 | 00:00:00 | | 2010-07-22 | 1,639,300 | 12.68 | 13.03 | 12.68 | 12.93 | 00:00:00 | | 2010-07-23 | 1,783,100 | 12.65 | 13.42 | 12.65 | 13.37 | 00:00:00 | | 2010-07-26 | 1,284,900 | 13.33 | 13.68 | 13.26 | 13.59 | 00:00:00 | | 2010-07-27 | 1,620,200 | 13.68 | 13.82 | 13.27 | 13.36 | 00:00:00 | | 2010-07-28 | 2,621,700 | 13.26 | 13.36 | 13.03 | 13.22 | 00:00:00 | | 2010-07-29 | 2,765,100 | 13.28 | 13.55 | 12.99 | 13.33 | 00:00:00 | | 2010-07-30 | 4,327,700 | 13.40 | 14.11 | 13.02 | 13.72 | 00:00:00 | | 2010-08-02 | 2,463,200 | 14.00 | 14.19 | 13.92 | 14.00 | 00:00:00 | | 2010-08-03 | 1,993,900 | 13.99 | 14.12 | 13.63 | 13.84 | 00:00:00 | | 2010-08-04 | 1,798,000 | 13.95 | 14.03 | 13.84 | 13.96 | 00:00:00 | | 2010-08-05 | 1,467,900 | 13.77 | 13.89 | 13.67 | 13.69 | 00:00:00 | | 2010-08-06 | 2,648,200 | 13.45 | 13.66 | 12.99 | 13.30 | 00:00:00 | | 2010-08-09 | 3,034,600 | 13.43 | 13.56 | 13.13 | 13.15 | 00:00:00 | | 2010-08-10 | 2,567,100 | 12.97 | 13.08 | 12.65 | 12.80 | 00:00:00 | | 2010-08-11 | 1,952,900 | 12.37 | 12.53 | 12.16 | 12.19 | 00:00:00 | | 2010-08-12 | 3,056,700 | 12.06 | 12.17 | 11.67 | 11.82 | 00:00:00 | | 2010-08-13 | 1,193,300 | 11.74 | 11.88 | 11.61 | 11.67 | 00:00:00 | | 2010-08-16 | 2,314,600 | 11.51 | 11.60 | 11.45 | 11.58 | 00:00:00 | | 2010-08-17 | 3,997,900 | 11.67 | 11.86 | 11.60 | 11.65 | 00:00:00 | | 2010-08-18 | 2,675,600 | 11.60 | 11.60 | 11.28 | 11.45 | 00:00:00 | | 2010-08-19 | 3,626,300 | 11.32 | 11.40 | 10.95 | 11.00 | 00:00:00 | | 2010-08-20 | 3,764,100 | 10.94 | 10.98 | 10.65 | 10.92 | 00:00:00 | | 2010-08-23 | 3,434,400 | 11.02 | 11.02 | 10.59 | 10.64 | 00:00:00 | | 2010-08-24 | 5,488,600 | 10.50 | 10.60 | 10.12 | 10.23 | 00:00:00 | | 2010-08-25 | 6,627,800 | 10.18 | 10.26 | 10.01 | 10.22 | 00:00:00 | | 2010-08-26 | 5,524,000 | 10.32 | 10.88 | 10.31 | 10.70 | 00:00:00 | | 2010-08-27 | 4,422,800 | 10.84 | 11.12 | 10.49 | 11.06 | 00:00:00 | | 2010-08-30 | 3,881,400 | 11.05 | 11.27 | 11.00 | 11.06 | 00:00:00 | | 2010-08-31 | 3,583,000 | 10.99 | 11.08 | 10.72 | 11.03 | 00:00:00 | | 2010-09-01 | 4,395,500 | 11.24 | 11.72 | 11.20 | 11.66 | 00:00:00 | | 2010-09-02 | 2,641,200 | 11.74 | 11.75 | 11.45 | 11.52 | 00:00:00 | | 2010-09-03 | 4,454,600 | 11.85 | 12.44 | 11.82 | 12.33 | 00:00:00 | | 2010-09-07 | 2,519,500 | 12.25 | 12.25 | 11.81 | 11.84 | 00:00:00 | | 2010-09-08 | 2,731,800 | 11.85 | 12.24 | 11.82 | 11.99 | 00:00:00 | | 2010-09-09 | 2,013,900 | 12.23 | 12.36 | 12.07 | 12.27 | 00:00:00 | | 2010-09-10 | 1,895,700 | 12.27 | 12.38 | 11.97 | 12.02 | 00:00:00 | | 2010-09-13 | 2,092,200 | 12.23 | 12.70 | 12.21 | 12.62 | 00:00:00 | | 2010-09-14 | 2,435,100 | 12.60 | 12.84 | 12.45 | 12.75 | 00:00:00 | | 2010-09-15 | 1,296,600 | 12.62 | 12.81 | 12.49 | 12.78 | 00:00:00 | | 2010-09-16 | 1,910,400 | 12.66 | 12.76 | 12.32 | 12.46 | 00:00:00 | | 2010-09-17 | 1,900,300 | 12.62 | 12.74 | 12.47 | 12.59 | 00:00:00 | | 2010-09-20 | 1,572,900 | 12.75 | 13.08 | 12.63 | 13.03 | 00:00:00 | | 2010-09-21 | 3,443,400 | 12.77 | 13.00 | 12.71 | 12.81 | 00:00:00 | | 2010-09-22 | 2,839,900 | 12.67 | 12.72 | 12.45 | 12.66 | 00:00:00 | | 2010-09-23 | 525,800 | 12.41 | 12.70 | 12.34 | 12.36 | 00:00:00 | | 2010-09-24 | 2,376,000 | 12.62 | 12.85 | 12.57 | 12.69 | 00:00:00 | | 2010-09-27 | 2,156,300 | 12.67 | 12.73 | 12.41 | 12.47 | 00:00:00 | | 2010-09-28 | 2,002,500 | 12.47 | 12.82 | 12.38 | 12.76 | 00:00:00 | | 2010-09-29 | 3,095,200 | 12.68 | 12.83 | 12.52 | 12.80 | 00:00:00 | | 2010-09-30 | 3,429,200 | 12.96 | 13.50 | 12.80 | 12.96 | 00:00:00 | | 2010-10-01 | 1,909,100 | 13.15 | 13.18 | 12.80 | 13.03 | 00:00:00 | | 2010-10-04 | 1,813,200 | 12.95 | 13.05 | 12.68 | 12.70 | 00:00:00 | | 2010-10-05 | 2,022,800 | 12.88 | 13.32 | 12.78 | 13.21 | 00:00:00 | | 2010-10-06 | 1,898,400 | 13.21 | 13.26 | 12.68 | 12.78 | 00:00:00 | | 2010-10-07 | 2,508,700 | 12.91 | 13.02 | 12.83 | 12.87 | 00:00:00 | | 2010-10-08 | 1,749,400 | 12.91 | 13.10 | 12.65 | 13.03 | 00:00:00 | | 2010-10-11 | 1,463,500 | 13.00 | 13.10 | 12.75 | 12.84 | 00:00:00 | | 2010-10-12 | 2,002,100 | 12.81 | 12.87 | 12.61 | 12.85 | 00:00:00 | | 2010-10-13 | 1,366,200 | 12.95 | 13.28 | 12.80 | 13.20 | 00:00:00 | | 2010-10-14 | 3,257,500 | 13.17 | 13.75 | 13.00 | 13.30 | 00:00:00 | | 2010-10-15 | 2,639,100 | 13.45 | 13.55 | 12.83 | 13.01 | 00:00:00 | | 2010-10-18 | 1,753,500 | 13.03 | 13.15 | 12.88 | 13.05 | 00:00:00 | | 2010-10-19 | 2,420,400 | 12.83 | 13.15 | 12.70 | 13.02 | 00:00:00 | | 2010-10-20 | 3,765,900 | 13.05 | 13.99 | 13.05 | 13.87 | 00:00:00 | | 2010-10-21 | 3,811,600 | 13.99 | 14.33 | 13.81 | 13.92 | 00:00:00 | | 2010-10-22 | 1,661,700 | 13.92 | 14.13 | 13.80 | 14.13 | 00:00:00 | | 2010-10-25 | 2,304,600 | 14.24 | 14.42 | 14.05 | 14.37 | 00:00:00 | | 2010-10-26 | 3,292,600 | 14.27 | 14.64 | 14.17 | 14.46 | 00:00:00 | | 2010-10-27 | 3,070,200 | 14.29 | 14.47 | 14.12 | 14.30 | 00:00:00 | | 2010-10-28 | 3,668,200 | 14.44 | 14.50 | 14.17 | 14.39 | 00:00:00 | | 2010-10-29 | 20,975,200 | 17.71 | 19.10 | 17.57 | 18.06 | 00:00:00 | | 2010-11-01 | 5,095,200 | 18.36 | 18.57 | 17.88 | 18.39 | 00:00:00 | | 2010-11-02 | 3,511,500 | 18.59 | 18.73 | 17.98 | 18.37 | 00:00:00 | | 2010-11-03 | 4,416,700 | 18.32 | 18.92 | 18.08 | 18.46 | 00:00:00 | | 2010-11-04 | 3,478,400 | 18.78 | 19.25 | 18.63 | 19.11 | 00:00:00 | | 2010-11-05 | 4,574,800 | 19.25 | 19.84 | 19.16 | 19.80 | 00:00:00 | | 2010-11-08 | 3,216,600 | 19.57 | 19.57 | 18.92 | 19.25 | 00:00:00 | | 2010-11-09 | 4,291,800 | 19.27 | 19.87 | 18.91 | 19.49 | 00:00:00 | | 2010-11-10 | 2,674,500 | 19.05 | 19.88 | 18.98 | 19.80 | 00:00:00 | | 2010-11-11 | 2,336,100 | 19.54 | 20.23 | 19.31 | 19.95 | 00:00:00 | | 2010-11-12 | 2,992,500 | 19.74 | 19.81 | 19.04 | 19.14 | 00:00:00 | | 2010-11-15 | 1,649,600 | 19.32 | 19.65 | 18.99 | 19.27 | 00:00:00 | | 2010-11-16 | 2,915,900 | 19.03 | 19.49 | 18.85 | 19.13 | 00:00:00 | | 2010-11-17 | 2,102,200 | 19.10 | 19.11 | 18.72 | 19.02 | 00:00:00 | | 2010-11-18 | 2,400,600 | 19.11 | 20.06 | 19.11 | 19.37 | 00:00:00 | | 2010-11-19 | 1,487,700 | 19.38 | 19.93 | 19.36 | 19.86 | 00:00:00 | | 2010-11-22 | 1,573,700 | 19.75 | 20.00 | 19.51 | 19.92 | 00:00:00 | | 2010-11-23 | 4,680,000 | 19.61 | 20.73 | 19.55 | 20.40 | 00:00:00 | | 2010-11-24 | 5,404,900 | 20.73 | 22.38 | 20.55 | 22.36 | 00:00:00 | | 2010-11-26 | 3,841,700 | 22.11 | 23.55 | 22.05 | 23.18 | 00:00:00 | | 2010-11-29 | 5,740,000 | 23.10 | 23.10 | 21.84 | 22.39 | 00:00:00 | | 2010-11-30 | 3,275,300 | 22.16 | 22.66 | 21.91 | 22.58 | 00:00:00 | | 2010-12-01 | 3,375,900 | 23.00 | 23.44 | 22.72 | 22.97 | 00:00:00 | | 2010-12-02 | 2,447,700 | 23.00 | 23.28 | 22.87 | 23.24 | 00:00:00 | | 2010-12-03 | 3,714,800 | 22.81 | 23.22 | 22.40 | 23.20 | 00:00:00 | | 2010-12-06 | 1,697,300 | 23.15 | 23.32 | 22.91 | 23.23 | 00:00:00 | | 2010-12-07 | 5,238,700 | 23.50 | 24.63 | 23.37 | 24.08 | 00:00:00 | | 2010-12-08 | 2,742,800 | 24.05 | 24.43 | 23.60 | 24.24 | 00:00:00 | | 2010-12-09 | 3,040,100 | 24.43 | 24.61 | 23.64 | 24.04 | 00:00:00 | | 2010-12-10 | 2,736,400 | 24.18 | 24.33 | 23.73 | 23.99 | 00:00:00 | | 2010-12-13 | 2,623,700 | 24.18 | 24.69 | 24.00 | 24.36 | 00:00:00 | | 2010-12-14 | 1,931,100 | 24.31 | 24.95 | 24.00 | 24.51 | 00:00:00 | | 2010-12-15 | 2,020,000 | 24.38 | 24.79 | 24.13 | 24.25 | 00:00:00 | | 2010-12-16 | 1,583,500 | 24.18 | 24.86 | 24.10 | 24.71 | 00:00:00 | | 2010-12-17 | 2,324,800 | 24.66 | 25.01 | 24.40 | 24.66 | 00:00:00 | | 2010-12-20 | 2,617,900 | 24.66 | 24.82 | 23.82 | 24.21 | 00:00:00 | | 2010-12-21 | 1,823,600 | 24.24 | 24.57 | 23.43 | 24.47 | 00:00:00 | | 2010-12-22 | 1,715,400 | 24.46 | 24.63 | 23.83 | 23.89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
