|
 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 | | 2011-06-15 | 1,893,200 | 13.29 | 13.54 | 13.10 | 13.17 | 00:00:00 | | 2011-06-16 | 2,126,600 | 13.16 | 13.44 | 13.13 | 13.31 | 00:00:00 | | 2011-06-17 | 2,515,000 | 13.89 | 14.18 | 13.26 | 13.48 | 00:00:00 | | 2011-06-20 | 2,007,700 | 13.41 | 13.65 | 13.33 | 13.43 | 00:00:00 | | 2011-06-21 | 3,726,900 | 13.58 | 14.44 | 13.55 | 14.37 | 00:00:00 | | 2011-06-22 | 2,524,300 | 14.31 | 14.38 | 13.79 | 13.83 | 00:00:00 | | 2011-06-23 | 2,842,800 | 13.61 | 13.94 | 13.46 | 13.91 | 00:00:00 | | 2011-06-24 | 3,677,900 | 13.89 | 13.91 | 13.22 | 13.50 | 00:00:00 | | 2011-06-27 | 2,362,900 | 13.60 | 13.72 | 13.23 | 13.57 | 00:00:00 | | 2011-06-28 | 6,249,300 | 13.63 | 15.06 | 13.63 | 14.90 | 00:00:00 | | 2011-06-29 | 3,155,200 | 15.02 | 15.19 | 14.44 | 14.53 | 00:00:00 | | 2011-06-30 | 2,775,500 | 14.55 | 14.74 | 14.34 | 14.66 | 00:00:00 | | 2011-07-01 | 2,582,600 | 14.63 | 15.00 | 14.51 | 14.87 | 00:00:00 | | 2011-07-05 | 1,880,600 | 14.85 | 14.91 | 14.51 | 14.87 | 00:00:00 | | 2011-07-06 | 2,343,600 | 14.81 | 14.84 | 14.52 | 14.72 | 00:00:00 | | 2011-07-07 | 3,695,600 | 14.92 | 15.30 | 14.92 | 15.13 | 00:00:00 | | 2011-07-08 | 3,622,500 | 14.51 | 14.69 | 14.08 | 14.65 | 00:00:00 | | 2011-07-11 | 2,685,600 | 14.34 | 14.55 | 13.84 | 13.93 | 00:00:00 | | 2011-07-12 | 2,744,900 | 14.04 | 14.12 | 13.80 | 13.88 | 00:00:00 | | 2011-07-13 | 2,747,400 | 14.01 | 14.07 | 13.56 | 13.58 | 00:00:00 | | 2011-07-14 | 2,801,500 | 13.66 | 13.74 | 13.07 | 13.14 | 00:00:00 | | 2011-07-15 | 2,255,400 | 13.29 | 13.32 | 13.05 | 13.28 | 00:00:00 | | 2011-07-18 | 2,008,200 | 13.14 | 13.22 | 12.79 | 12.95 | 00:00:00 | | 2011-07-19 | 1,841,800 | 13.01 | 13.37 | 12.96 | 13.36 | 00:00:00 | | 2011-07-20 | 1,960,700 | 13.46 | 13.65 | 13.29 | 13.46 | 00:00:00 | | 2011-07-21 | 3,773,600 | 13.71 | 13.90 | 13.51 | 13.59 | 00:00:00 | | 2011-07-22 | 2,453,100 | 13.59 | 13.69 | 13.50 | 13.52 | 00:00:00 | | 2011-07-25 | 1,621,400 | 13.34 | 13.48 | 13.26 | 13.39 | 00:00:00 | | 2011-07-26 | 2,458,100 | 13.44 | 13.68 | 13.35 | 13.62 | 00:00:00 | | 2011-07-27 | 3,502,700 | 13.49 | 13.54 | 13.09 | 13.14 | 00:00:00 | | 2011-07-28 | 7,416,900 | 12.88 | 13.00 | 11.79 | 11.93 | 00:00:00 | | 2011-07-29 | 3,884,400 | 11.64 | 11.85 | 11.17 | 11.74 | 00:00:00 | | 2011-08-01 | 4,511,200 | 11.62 | 11.83 | 11.22 | 11.25 | 00:00:00 | | 2011-08-02 | 5,684,200 | 11.08 | 11.30 | 10.58 | 10.65 | 00:00:00 | | 2011-08-03 | 7,106,200 | 10.67 | 11.08 | 10.15 | 11.00 | 00:00:00 | | 2011-08-04 | 5,940,700 | 10.73 | 10.78 | 9.92 | 9.96 | 00:00:00 | | 2011-08-05 | 10,480,100 | 10.18 | 10.25 | 9.33 | 10.06 | 00:00:00 | | 2011-08-08 | 6,013,700 | 9.48 | 9.75 | 9.01 | 9.02 | 00:00:00 | | 2011-08-09 | 5,324,200 | 9.22 | 9.38 | 8.53 | 9.32 | 00:00:00 | | 2011-08-10 | 6,912,500 | 8.99 | 8.99 | 8.32 | 8.35 | 00:00:00 | | 2011-08-11 | 5,537,000 | 8.42 | 8.77 | 8.31 | 8.64 | 00:00:00 | | 2011-08-12 | 3,384,300 | 8.82 | 8.84 | 8.46 | 8.66 | 00:00:00 | | 2011-08-15 | 2,500,200 | 8.75 | 8.86 | 8.58 | 8.82 | 00:00:00 | | 2011-08-16 | 3,370,300 | 8.67 | 8.67 | 8.32 | 8.53 | 00:00:00 | | 2011-08-17 | 2,858,300 | 8.59 | 8.68 | 8.23 | 8.39 | 00:00:00 | | 2011-08-18 | 4,711,700 | 8.01 | 8.01 | 7.36 | 7.54 | 00:00:00 | | 2011-08-19 | 2,535,400 | 7.33 | 7.69 | 7.24 | 7.27 | 00:00:00 | | 2011-08-22 | 3,688,200 | 7.54 | 7.60 | 7.08 | 7.13 | 00:00:00 | | 2011-08-23 | 3,459,500 | 7.20 | 7.46 | 7.07 | 7.46 | 00:00:00 | | 2011-08-24 | 2,735,400 | 7.45 | 7.60 | 7.33 | 7.56 | 00:00:00 | | 2011-08-25 | 3,588,400 | 7.61 | 7.76 | 7.16 | 7.22 | 00:00:00 | | 2011-08-26 | 4,920,200 | 7.15 | 7.61 | 7.00 | 7.55 | 00:00:00 | | 2011-08-29 | 3,078,600 | 7.74 | 8.19 | 7.72 | 8.16 | 00:00:00 | | 2011-08-30 | 14,806,300 | 8.17 | 9.95 | 8.07 | 9.91 | 00:00:00 | | 2011-08-31 | 7,979,700 | 9.92 | 10.25 | 9.30 | 9.44 | 00:00:00 | | 2011-09-01 | 4,558,300 | 9.36 | 9.58 | 8.85 | 8.88 | 00:00:00 | | 2011-09-02 | 3,959,800 | 8.54 | 8.97 | 8.44 | 8.73 | 00:00:00 | | 2011-09-06 | 3,882,600 | 8.27 | 8.45 | 8.08 | 8.28 | 00:00:00 | | 2011-09-07 | 4,362,200 | 8.56 | 8.72 | 8.36 | 8.68 | 00:00:00 | | 2011-09-08 | 3,310,000 | 8.60 | 8.66 | 8.24 | 8.31 | 00:00:00 | | 2011-09-09 | 5,879,800 | 8.14 | 8.28 | 7.72 | 7.91 | 00:00:00 | | 2011-09-12 | 4,246,900 | 7.75 | 8.11 | 7.65 | 8.09 | 00:00:00 | | 2011-09-13 | 3,306,200 | 8.01 | 8.38 | 7.99 | 8.36 | 00:00:00 | | 2011-09-14 | 2,976,600 | 8.50 | 8.85 | 8.31 | 8.68 | 00:00:00 | | 2011-09-15 | 2,652,900 | 8.79 | 8.95 | 8.67 | 8.87 | 00:00:00 | | 2011-09-16 | 3,888,000 | 8.95 | 9.12 | 8.85 | 9.11 | 00:00:00 | | 2011-09-19 | 4,562,300 | 8.86 | 8.86 | 8.12 | 8.47 | 00:00:00 | | 2011-09-20 | 2,798,800 | 8.51 | 8.91 | 8.49 | 8.56 | 00:00:00 | | 2011-09-21 | 3,559,300 | 8.52 | 8.55 | 7.84 | 7.87 | 00:00:00 | | 2011-09-22 | 4,530,800 | 7.52 | 7.72 | 7.17 | 7.32 | 00:00:00 | | 2011-09-23 | 4,984,200 | 7.27 | 7.77 | 7.21 | 7.69 | 00:00:00 | | 2011-09-26 | 3,993,000 | 7.77 | 7.84 | 7.26 | 7.84 | 00:00:00 | | 2011-09-27 | 4,462,900 | 8.08 | 8.65 | 8.00 | 8.22 | 00:00:00 | | 2011-09-28 | 3,312,400 | 8.23 | 8.23 | 7.52 | 7.56 | 00:00:00 | | 2011-09-29 | 3,474,200 | 7.80 | 7.97 | 7.48 | 7.77 | 00:00:00 | | 2011-09-30 | 5,185,600 | 7.60 | 7.60 | 7.17 | 7.18 | 00:00:00 | | 2011-10-03 | 4,373,000 | 7.10 | 7.27 | 6.57 | 6.59 | 00:00:00 | | 2011-10-04 | 7,657,100 | 6.37 | 7.19 | 6.34 | 7.19 | 00:00:00 | | 2011-10-05 | 6,267,300 | 7.23 | 7.43 | 7.09 | 7.40 | 00:00:00 | | 2011-10-06 | 7,554,500 | 7.39 | 8.07 | 7.35 | 8.05 | 00:00:00 | | 2011-10-07 | 3,837,800 | 8.27 | 8.35 | 7.48 | 7.63 | 00:00:00 | | 2011-10-10 | 2,870,000 | 7.82 | 8.33 | 7.80 | 8.32 | 00:00:00 | | 2011-10-11 | 2,537,300 | 8.19 | 8.59 | 8.17 | 8.44 | 00:00:00 | | 2011-10-12 | 2,684,900 | 8.53 | 8.78 | 8.45 | 8.61 | 00:00:00 | | 2011-10-13 | 2,574,200 | 8.54 | 8.60 | 8.15 | 8.37 | 00:00:00 | | 2011-10-14 | 2,015,100 | 8.61 | 8.62 | 8.35 | 8.57 | 00:00:00 | | 2011-10-17 | 2,826,900 | 8.46 | 8.50 | 8.23 | 8.28 | 00:00:00 | | 2011-10-18 | 2,628,200 | 8.29 | 8.64 | 7.84 | 8.58 | 00:00:00 | | 2011-10-19 | 1,840,800 | 8.54 | 8.57 | 8.16 | 8.19 | 00:00:00 | | 2011-10-20 | 2,286,400 | 8.15 | 8.45 | 7.91 | 8.36 | 00:00:00 | | 2011-10-21 | 3,200,100 | 8.47 | 8.88 | 8.47 | 8.73 | 00:00:00 | | 2011-10-24 | 2,394,700 | 8.78 | 9.21 | 8.74 | 9.20 | 00:00:00 | | 2011-10-25 | 2,725,400 | 9.18 | 9.20 | 8.63 | 8.66 | 00:00:00 | | 2011-10-26 | 5,764,700 | 8.84 | 9.43 | 8.76 | 8.91 | 00:00:00 | | 2011-10-27 | 8,690,100 | 9.25 | 9.33 | 7.88 | 8.83 | 00:00:00 | | 2011-10-28 | 4,407,100 | 8.83 | 9.90 | 8.77 | 9.86 | 00:00:00 | | 2011-10-31 | 3,740,400 | 9.60 | 9.69 | 9.21 | 9.23 | 00:00:00 | | 2011-11-01 | 3,848,100 | 8.69 | 9.07 | 8.60 | 8.76 | 00:00:00 | | 2011-11-02 | 3,040,200 | 9.02 | 9.08 | 8.62 | 8.78 | 00:00:00 | | 2011-11-03 | 2,698,400 | 8.93 | 9.21 | 8.62 | 9.17 | 00:00:00 | | 2011-11-04 | 2,884,300 | 9.01 | 9.35 | 8.89 | 9.21 | 00:00:00 | | 2011-11-07 | 3,094,400 | 9.14 | 9.24 | 8.68 | 8.95 | 00:00:00 | | 2011-11-08 | 3,104,300 | 9.06 | 9.18 | 8.80 | 9.15 | 00:00:00 | | 2011-11-09 | 3,694,300 | 8.74 | 8.84 | 8.38 | 8.47 | 00:00:00 | | 2011-11-10 | 2,899,300 | 8.65 | 8.76 | 8.52 | 8.59 | 00:00:00 | | 2011-11-11 | 2,057,800 | 8.77 | 9.15 | 8.73 | 8.90 | 00:00:00 | | 2011-11-14 | 2,288,900 | 8.80 | 9.06 | 8.63 | 8.69 | 00:00:00 | | 2011-11-15 | 3,518,800 | 8.60 | 8.61 | 8.34 | 8.50 | 00:00:00 | | 2011-11-16 | 5,564,800 | 8.36 | 8.52 | 8.01 | 8.07 | 00:00:00 | | 2011-11-17 | 5,333,600 | 8.08 | 8.09 | 7.68 | 7.78 | 00:00:00 | | 2011-11-18 | 3,452,000 | 7.85 | 7.90 | 7.56 | 7.77 | 00:00:00 | | 2011-11-21 | 3,548,800 | 7.53 | 7.58 | 7.15 | 7.50 | 00:00:00 | | 2011-11-22 | 2,354,800 | 7.44 | 7.50 | 7.24 | 7.29 | 00:00:00 | | 2011-11-23 | 3,192,600 | 7.19 | 7.24 | 6.85 | 6.89 | 00:00:00 | | 2011-11-25 | 1,299,700 | 6.82 | 6.97 | 6.59 | 6.59 | 00:00:00 | | 2011-11-28 | 3,346,500 | 6.94 | 7.26 | 6.94 | 7.06 | 00:00:00 | | 2011-11-29 | 2,808,400 | 7.11 | 7.14 | 6.85 | 6.93 | 00:00:00 | | 2011-11-30 | 5,904,700 | 7.31 | 7.41 | 7.12 | 7.31 | 00:00:00 | | 2011-12-01 | 2,643,800 | 7.32 | 7.37 | 7.08 | 7.21 | 00:00:00 | | 2011-12-02 | 4,714,000 | 7.50 | 7.51 | 7.20 | 7.34 | 00:00:00 | | 2011-12-05 | 4,132,700 | 7.55 | 7.77 | 7.46 | 7.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
