TR4DER - Monster Worldwide [MWW] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-12-22	1,715,400	24.46	24.63	23.83	23.89	00:00:00
2010-12-23	1,253,600	23.85	24.11	23.65	23.88	00:00:00
2010-12-27	1,194,000	23.71	23.88	23.32	23.80	00:00:00
2010-12-28	1,324,700	23.85	23.90	23.34	23.58	00:00:00
2010-12-29	1,171,000	23.61	23.86	23.30	23.63	00:00:00
2010-12-30	1,560,400	23.56	24.49	23.49	24.12	00:00:00
2010-12-31	1,278,500	24.02	24.11	23.37	23.63	00:00:00
2011-01-03	3,135,200	23.64	24.91	23.60	24.68	00:00:00
2011-01-04	2,088,900	24.82	25.14	23.73	24.16	00:00:00
2011-01-05	4,168,500	24.23	25.25	24.05	25.03	00:00:00
2011-01-06	3,516,700	24.99	25.49	24.70	25.27	00:00:00
2011-01-07	3,634,000	25.53	25.90	24.81	25.07	00:00:00
2011-01-10	3,688,900	24.89	24.89	24.10	24.75	00:00:00
2011-01-11	3,369,900	24.98	25.10	23.73	23.96	00:00:00
2011-01-12	3,164,500	24.28	24.29	23.74	24.00	00:00:00
2011-01-13	3,278,300	24.03	24.11	23.44	23.51	00:00:00
2011-01-14	3,414,000	23.72	23.72	23.07	23.31	00:00:00
2011-01-18	2,220,000	23.40	23.48	22.90	23.08	00:00:00
2011-01-19	2,807,400	23.09	23.11	22.03	22.13	00:00:00
2011-01-20	4,038,300	22.11	22.20	21.08	21.53	00:00:00
2011-01-21	2,598,500	21.83	22.00	21.36	21.42	00:00:00
2011-01-24	2,084,900	21.53	21.71	21.32	21.57	00:00:00
2011-01-25	2,823,100	21.36	21.50	20.96	21.12	00:00:00
2011-01-26	4,562,700	21.30	21.54	20.99	21.33	00:00:00
2011-01-27	7,897,000	21.33	21.62	20.34	21.39	00:00:00
2011-01-28	21,300,700	19.77	19.77	15.83	15.95	00:00:00
2011-01-31	8,083,400	16.09	16.79	16.04	16.65	00:00:00
2011-02-01	11,467,100	16.95	17.12	15.41	15.90	00:00:00
2011-02-02	3,446,900	15.84	15.99	15.69	15.91	00:00:00
2011-02-03	4,900,600	15.87	15.87	15.55	15.76	00:00:00
2011-02-04	7,131,000	15.82	15.87	15.61	15.86	00:00:00
2011-02-07	4,771,800	15.96	16.11	15.92	16.05	00:00:00
2011-02-08	6,465,900	16.05	16.89	16.05	16.49	00:00:00
2011-02-09	3,569,800	16.42	16.87	16.30	16.48	00:00:00
2011-02-10	2,778,500	16.37	16.85	16.37	16.72	00:00:00
2011-02-11	4,397,900	16.61	17.09	16.49	16.96	00:00:00
2011-02-14	5,477,800	17.02	17.92	17.02	17.69	00:00:00
2011-02-15	4,134,600	17.88	17.98	17.33	17.39	00:00:00
2011-02-16	2,205,600	17.53	17.88	17.49	17.73	00:00:00
2011-02-17	2,178,700	17.71	18.18	17.62	18.00	00:00:00
2011-02-18	1,938,000	18.06	18.25	17.89	17.99	00:00:00
2011-02-22	3,222,500	17.53	17.92	17.45	17.47	00:00:00
2011-02-23	3,463,600	17.55	17.57	16.47	16.95	00:00:00
2011-02-24	1,901,300	17.02	17.44	16.98	17.23	00:00:00
2011-02-25	2,012,300	17.48	17.57	17.18	17.45	00:00:00
2011-02-28	2,585,000	17.59	17.64	16.98	17.15	00:00:00
2011-03-01	2,622,600	17.24	17.24	16.79	16.84	00:00:00
2011-03-02	1,536,800	16.87	17.24	16.67	17.04	00:00:00
2011-03-03	3,884,200	17.39	17.51	16.87	16.99	00:00:00
2011-03-04	7,973,200	16.56	16.56	15.57	15.90	00:00:00
2011-03-07	8,788,700	15.91	16.02	14.80	15.31	00:00:00
2011-03-08	4,856,900	15.26	15.61	15.05	15.31	00:00:00
2011-03-09	2,758,500	15.22	15.45	15.05	15.24	00:00:00
2011-03-10	3,849,500	14.97	15.05	14.69	14.72	00:00:00
2011-03-11	4,447,500	14.63	14.82	14.47	14.64	00:00:00
2011-03-14	3,851,500	14.51	15.20	14.50	14.96	00:00:00
2011-03-15	3,091,000	14.46	14.79	14.24	14.68	00:00:00
2011-03-16	5,051,100	14.59	15.11	14.44	14.72	00:00:00
2011-03-17	6,626,500	14.94	15.24	14.93	15.01	00:00:00
2011-03-18	4,806,000	15.29	15.29	15.08	15.16	00:00:00
2011-03-21	2,511,000	15.44	15.70	15.37	15.52	00:00:00
2011-03-22	2,476,700	15.53	15.68	15.28	15.49	00:00:00
2011-03-23	1,529,800	15.43	15.60	15.28	15.56	00:00:00
2011-03-24	1,586,900	15.69	15.83	15.53	15.71	00:00:00
2011-03-25	1,840,100	15.79	15.88	15.53	15.58	00:00:00
2011-03-28	1,543,600	15.59	15.64	15.26	15.29	00:00:00
2011-03-29	2,644,700	15.27	15.67	15.15	15.67	00:00:00
2011-03-30	3,440,400	15.88	16.15	15.72	16.06	00:00:00
2011-03-31	10,258,400	15.99	16.31	15.76	15.90	00:00:00
2011-04-01	3,322,700	16.25	16.44	15.92	16.38	00:00:00
2011-04-04	2,552,800	16.45	16.62	16.32	16.60	00:00:00
2011-04-05	2,597,400	16.57	16.90	16.44	16.73	00:00:00
2011-04-06	1,466,500	16.90	16.99	16.55	16.76	00:00:00
2011-04-07	1,443,300	16.70	16.87	16.60	16.79	00:00:00
2011-04-08	4,571,700	17.84	17.88	17.03	17.11	00:00:00
2011-04-11	3,515,200	17.08	17.12	16.43	16.47	00:00:00
2011-04-12	3,763,300	16.69	17.45	16.63	16.94	00:00:00
2011-04-13	2,616,000	17.07	17.20	16.62	16.80	00:00:00
2011-04-14	2,314,400	16.60	16.73	16.33	16.70	00:00:00
2011-04-15	1,728,400	16.72	16.83	16.46	16.79	00:00:00
2011-04-18	4,297,700	16.51	16.53	15.96	16.03	00:00:00
2011-04-19	4,513,700	16.01	16.63	15.97	16.60	00:00:00
2011-04-20	4,172,300	16.95	17.43	16.81	17.42	00:00:00
2011-04-21	3,470,600	17.60	17.73	17.36	17.73	00:00:00
2011-04-25	3,693,900	17.93	18.47	17.72	17.78	00:00:00
2011-04-26	3,851,500	17.91	17.93	17.68	17.76	00:00:00
2011-04-27	3,014,400	17.78	17.80	17.37	17.61	00:00:00
2011-04-28	3,770,200	17.50	18.00	17.34	17.79	00:00:00
2011-04-29	9,600,000	17.16	17.30	16.22	16.41	00:00:00
2011-05-02	2,956,500	16.56	16.85	16.45	16.77	00:00:00
2011-05-03	2,517,900	16.69	16.87	16.38	16.52	00:00:00
2011-05-04	3,839,900	16.49	16.58	16.29	16.46	00:00:00
2011-05-05	2,233,300	16.25	16.80	16.19	16.50	00:00:00
2011-05-06	1,847,800	16.85	16.99	16.46	16.61	00:00:00
2011-05-09	1,982,000	16.54	16.62	16.40	16.54	00:00:00
2011-05-10	2,191,600	16.56	16.74	16.45	16.65	00:00:00
2011-05-11	2,382,300	16.66	17.10	16.44	16.58	00:00:00
2011-05-12	1,900,000	16.52	16.78	16.21	16.72	00:00:00
2011-05-13	2,264,900	16.70	16.80	16.30	16.34	00:00:00
2011-05-16	6,939,100	16.29	16.29	14.95	14.99	00:00:00
2011-05-17	3,203,800	14.90	15.24	14.90	15.02	00:00:00
2011-05-18	4,732,300	15.04	15.17	14.74	14.99	00:00:00
2011-05-19	7,279,600	15.01	15.10	14.14	15.01	00:00:00
2011-05-20	3,294,600	15.00	15.32	14.90	15.13	00:00:00
2011-05-23	2,535,800	14.84	14.89	14.50	14.56	00:00:00
2011-05-24	2,603,600	14.59	14.63	14.45	14.51	00:00:00
2011-05-25	2,810,000	14.47	14.97	13.76	14.69	00:00:00
2011-05-26	2,468,600	14.67	15.04	14.48	15.00	00:00:00
2011-05-27	1,581,900	15.01	15.18	14.95	15.04	00:00:00
2011-05-31	2,772,200	15.24	15.44	15.08	15.42	00:00:00
2011-06-01	3,672,100	15.32	15.33	14.32	14.36	00:00:00
2011-06-02	1,654,800	14.36	14.51	14.20	14.40	00:00:00
2011-06-03	4,959,300	14.01	14.12	13.46	13.58	00:00:00
2011-06-06	3,466,100	13.48	13.62	13.07	13.15	00:00:00
2011-06-07	2,639,900	13.19	13.57	13.16	13.23	00:00:00
2011-06-08	2,194,300	13.18	13.32	13.12	13.16	00:00:00
2011-06-09	2,761,800	13.25	13.64	13.15	13.57	00:00:00
2011-06-10	2,781,400	13.41	13.49	13.09	13.21	00:00:00
2011-06-13	2,160,900	13.24	13.35	12.99	13.16	00:00:00
2011-06-14	1,833,600	13.40	13.71	13.31	13.45	00:00:00
2011-06-15	1,893,200	13.29	13.54	13.10	13.17	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >>