|
 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 | | 2011-12-05 | 4,132,700 | 7.55 | 7.77 | 7.46 | 7.75 | 00:00:00 | | 2011-12-06 | 2,676,200 | 7.87 | 7.89 | 7.55 | 7.66 | 00:00:00 | | 2011-12-07 | 1,788,800 | 7.58 | 7.74 | 7.43 | 7.67 | 00:00:00 | | 2011-12-08 | 2,468,700 | 7.55 | 7.70 | 7.25 | 7.29 | 00:00:00 | | 2011-12-09 | 4,731,400 | 7.42 | 8.00 | 7.41 | 7.97 | 00:00:00 | | 2011-12-12 | 6,168,700 | 7.96 | 8.12 | 7.73 | 8.05 | 00:00:00 | | 2011-12-13 | 3,932,700 | 8.15 | 8.18 | 7.75 | 7.83 | 00:00:00 | | 2011-12-14 | 3,829,300 | 7.81 | 7.81 | 7.52 | 7.70 | 00:00:00 | | 2011-12-15 | 3,175,600 | 7.85 | 7.94 | 7.66 | 7.83 | 00:00:00 | | 2011-12-16 | 23,880,400 | 7.87 | 8.16 | 7.69 | 7.71 | 00:00:00 | | 2011-12-19 | 4,910,100 | 7.76 | 7.87 | 7.26 | 7.52 | 00:00:00 | | 2011-12-20 | 2,683,500 | 7.60 | 7.95 | 7.60 | 7.81 | 00:00:00 | | 2011-12-21 | 1,968,100 | 7.78 | 7.82 | 7.60 | 7.82 | 00:00:00 | | 2011-12-22 | 2,118,600 | 7.84 | 8.03 | 7.79 | 7.89 | 00:00:00 | | 2011-12-23 | 1,007,000 | 7.94 | 7.98 | 7.75 | 7.92 | 00:00:00 | | 2011-12-27 | 1,099,200 | 7.88 | 7.94 | 7.75 | 7.86 | 00:00:00 | | 2011-12-28 | 1,283,000 | 7.88 | 7.91 | 7.61 | 7.69 | 00:00:00 | | 2011-12-29 | 1,537,500 | 7.71 | 7.98 | 7.69 | 7.94 | 00:00:00 | | 2011-12-30 | 1,224,700 | 7.90 | 8.02 | 7.85 | 7.93 | 00:00:00 | | 2012-01-03 | 2,235,600 | 8.15 | 8.42 | 8.11 | 8.28 | 00:00:00 | | 2012-01-04 | 1,419,700 | 8.27 | 8.27 | 8.06 | 8.25 | 00:00:00 | | 2012-01-05 | 2,573,000 | 8.18 | 8.41 | 8.01 | 8.32 | 00:00:00 | | 2012-01-06 | 1,823,600 | 8.41 | 8.50 | 8.22 | 8.35 | 00:00:00 | | 2012-01-09 | 1,673,400 | 8.40 | 8.64 | 8.27 | 8.57 | 00:00:00 | | 2012-01-10 | 3,157,000 | 8.73 | 8.97 | 8.55 | 8.61 | 00:00:00 | | 2012-01-11 | 1,843,700 | 8.60 | 8.62 | 8.47 | 8.56 | 00:00:00 | | 2012-01-12 | 2,176,600 | 8.56 | 8.61 | 8.25 | 8.47 | 00:00:00 | | 2012-01-13 | 2,947,000 | 8.37 | 8.41 | 8.09 | 8.21 | 00:00:00 | | 2012-01-17 | 2,813,600 | 8.32 | 8.36 | 7.92 | 7.99 | 00:00:00 | | 2012-01-18 | 1,845,300 | 8.00 | 8.58 | 7.95 | 8.56 | 00:00:00 | | 2012-01-19 | 2,252,700 | 8.60 | 8.81 | 8.58 | 8.71 | 00:00:00 | | 2012-01-20 | 2,546,300 | 8.73 | 9.14 | 8.62 | 9.00 | 00:00:00 | | 2012-01-23 | 2,694,100 | 9.00 | 9.00 | 8.61 | 8.74 | 00:00:00 | | 2012-01-24 | 1,797,800 | 8.63 | 8.82 | 8.52 | 8.81 | 00:00:00 | | 2012-01-25 | 3,461,700 | 8.83 | 9.03 | 8.66 | 8.98 | 00:00:00 | | 2012-01-26 | 11,800,600 | 7.87 | 8.04 | 7.08 | 7.15 | 00:00:00 | | 2012-01-27 | 6,000,100 | 7.20 | 7.48 | 6.99 | 7.35 | 00:00:00 | | 2012-01-30 | 4,744,300 | 7.27 | 7.59 | 7.20 | 7.36 | 00:00:00 | | 2012-01-31 | 3,450,300 | 7.43 | 7.49 | 7.08 | 7.20 | 00:00:00 | | 2012-02-01 | 5,973,300 | 7.19 | 7.35 | 7.07 | 7.22 | 00:00:00 | | 2012-02-02 | 2,729,100 | 7.20 | 7.28 | 7.12 | 7.22 | 00:00:00 | | 2012-02-03 | 3,782,800 | 7.32 | 7.37 | 7.23 | 7.30 | 00:00:00 | | 2012-02-06 | 1,875,100 | 7.31 | 7.32 | 7.21 | 7.26 | 00:00:00 | | 2012-02-07 | 2,860,600 | 7.26 | 7.34 | 7.16 | 7.32 | 00:00:00 | | 2012-02-08 | 3,325,100 | 7.36 | 7.45 | 7.24 | 7.28 | 00:00:00 | | 2012-02-09 | 3,390,100 | 7.33 | 7.41 | 7.29 | 7.38 | 00:00:00 | | 2012-02-10 | 2,886,700 | 7.24 | 7.37 | 7.14 | 7.22 | 00:00:00 | | 2012-02-13 | 4,882,800 | 7.12 | 7.19 | 6.87 | 7.01 | 00:00:00 | | 2012-02-14 | 6,464,800 | 6.95 | 6.99 | 6.57 | 6.67 | 00:00:00 | | 2012-02-15 | 4,182,200 | 6.70 | 6.90 | 6.65 | 6.84 | 00:00:00 | | 2012-02-16 | 2,857,300 | 6.87 | 7.05 | 6.78 | 7.04 | 00:00:00 | | 2012-02-17 | 2,530,700 | 7.05 | 7.08 | 6.95 | 6.99 | 00:00:00 | | 2012-02-21 | 3,434,200 | 7.03 | 7.13 | 6.95 | 6.99 | 00:00:00 | | 2012-02-22 | 2,301,300 | 7.00 | 7.00 | 6.78 | 6.86 | 00:00:00 | | 2012-02-23 | 1,724,400 | 6.85 | 6.93 | 6.77 | 6.90 | 00:00:00 | | 2012-02-24 | 1,476,800 | 6.92 | 6.93 | 6.78 | 6.81 | 00:00:00 | | 2012-02-27 | 4,686,300 | 6.80 | 6.85 | 6.62 | 6.64 | 00:00:00 | | 2012-02-28 | 2,407,300 | 6.66 | 6.76 | 6.57 | 6.73 | 00:00:00 | | 2012-02-29 | 4,102,400 | 6.73 | 6.95 | 6.69 | 6.94 | 00:00:00 | | 2012-03-01 | 26,809,300 | 6.89 | 8.59 | 6.88 | 8.01 | 00:00:00 | | 2012-03-02 | 10,037,800 | 7.72 | 7.98 | 7.33 | 7.40 | 00:00:00 | | 2012-03-05 | 5,081,300 | 7.36 | 7.68 | 7.28 | 7.52 | 00:00:00 | | 2012-03-06 | 13,884,100 | 8.03 | 8.35 | 7.86 | 8.32 | 00:00:00 | | 2012-03-07 | 5,041,000 | 8.29 | 8.36 | 8.14 | 8.33 | 00:00:00 | | 2012-03-08 | 10,684,600 | 8.51 | 9.07 | 8.51 | 8.61 | 00:00:00 | | 2012-03-09 | 10,878,700 | 8.74 | 9.16 | 8.62 | 9.11 | 00:00:00 | | 2012-03-12 | 6,072,600 | 9.15 | 9.15 | 8.73 | 8.95 | 00:00:00 | | 2012-03-13 | 4,839,400 | 9.08 | 9.41 | 9.03 | 9.41 | 00:00:00 | | 2012-03-14 | 4,234,100 | 9.37 | 9.39 | 9.10 | 9.31 | 00:00:00 | | 2012-03-15 | 2,502,000 | 9.32 | 9.50 | 9.30 | 9.44 | 00:00:00 | | 2012-03-16 | 2,869,700 | 9.43 | 9.62 | 9.39 | 9.54 | 00:00:00 | | 2012-03-19 | 2,323,000 | 9.50 | 9.75 | 9.33 | 9.65 | 00:00:00 | | 2012-03-20 | 4,939,000 | 9.53 | 9.77 | 9.29 | 9.40 | 00:00:00 | | 2012-03-21 | 3,511,900 | 9.31 | 9.50 | 9.28 | 9.30 | 00:00:00 | | 2012-03-22 | 7,406,500 | 9.25 | 9.60 | 9.14 | 9.49 | 00:00:00 | | 2012-03-23 | 9,160,800 | 9.78 | 10.31 | 9.63 | 10.22 | 00:00:00 | | 2012-03-26 | 4,167,200 | 10.36 | 10.40 | 9.81 | 10.12 | 00:00:00 | | 2012-03-27 | 3,509,200 | 10.07 | 10.30 | 9.81 | 9.84 | 00:00:00 | | 2012-03-28 | 3,201,300 | 9.86 | 9.95 | 9.68 | 9.80 | 00:00:00 | | 2012-03-29 | 2,904,900 | 9.69 | 9.88 | 9.59 | 9.74 | 00:00:00 | | 2012-03-30 | 3,608,800 | 9.78 | 10.00 | 9.57 | 9.75 | 00:00:00 | | 2012-04-02 | 3,239,300 | 9.91 | 10.02 | 9.64 | 9.83 | 00:00:00 | | 2012-04-03 | 2,911,700 | 9.85 | 9.85 | 9.65 | 9.65 | 00:00:00 | | 2012-04-04 | 2,518,000 | 9.55 | 9.63 | 9.35 | 9.40 | 00:00:00 | | 2012-04-05 | 3,544,800 | 9.32 | 9.53 | 9.14 | 9.38 | 00:00:00 | | 2012-04-09 | 2,607,100 | 9.19 | 9.35 | 8.97 | 9.27 | 00:00:00 | | 2012-04-10 | 3,248,600 | 9.28 | 9.37 | 8.85 | 8.90 | 00:00:00 | | 2012-04-11 | 2,161,700 | 9.08 | 9.14 | 8.85 | 8.89 | 00:00:00 | | 2012-04-12 | 2,181,900 | 8.99 | 9.10 | 8.78 | 9.02 | 00:00:00 | | 2012-04-13 | 1,555,100 | 8.97 | 9.02 | 8.68 | 8.70 | 00:00:00 | | 2012-04-16 | 1,892,000 | 8.74 | 8.76 | 8.48 | 8.62 | 00:00:00 | | 2012-04-17 | 2,768,400 | 8.73 | 9.08 | 8.69 | 8.87 | 00:00:00 | | 2012-04-18 | 2,342,100 | 8.77 | 8.91 | 8.68 | 8.73 | 00:00:00 | | 2012-04-19 | 2,891,500 | 8.76 | 8.84 | 8.47 | 8.50 | 00:00:00 | | 2012-04-20 | 2,701,300 | 8.57 | 8.62 | 8.25 | 8.26 | 00:00:00 | | 2012-04-23 | 4,099,800 | 8.09 | 8.26 | 7.93 | 8.11 | 00:00:00 | | 2012-04-24 | 2,065,400 | 8.13 | 8.22 | 7.94 | 8.12 | 00:00:00 | | 2012-04-25 | 5,049,200 | 8.25 | 8.32 | 7.97 | 8.16 | 00:00:00 | | 2012-04-26 | 13,658,600 | 8.71 | 9.59 | 8.65 | 8.95 | 00:00:00 | | 2012-04-27 | 4,162,600 | 9.06 | 9.18 | 8.86 | 9.07 | 00:00:00 | | 2012-04-30 | 3,491,000 | 8.96 | 9.00 | 8.52 | 8.63 | 00:00:00 | | 2012-05-01 | 3,238,700 | 8.61 | 8.73 | 8.36 | 8.39 | 00:00:00 | | 2012-05-02 | 2,432,100 | 8.28 | 8.36 | 8.12 | 8.32 | 00:00:00 | | 2012-05-03 | 3,051,900 | 8.28 | 8.30 | 7.89 | 8.00 | 00:00:00 | | 2012-05-04 | 2,089,300 | 7.92 | 7.95 | 7.73 | 7.79 | 00:00:00 | | 2012-05-07 | 2,031,300 | 7.76 | 7.82 | 7.60 | 7.75 | 00:00:00 | | 2012-05-08 | 3,088,400 | 7.65 | 7.90 | 7.55 | 7.87 | 00:00:00 | | 2012-05-09 | 3,169,900 | 7.73 | 7.93 | 7.59 | 7.84 | 00:00:00 | | 2012-05-10 | 2,499,100 | 7.96 | 8.00 | 7.73 | 7.84 | 00:00:00 | | 2012-05-11 | 17,599,100 | 7.74 | 9.63 | 7.73 | 9.33 | 00:00:00 | | 2012-05-14 | 4,706,900 | 8.94 | 9.04 | 8.70 | 8.81 | 00:00:00 | | 2012-05-15 | 3,021,700 | 8.78 | 8.80 | 8.49 | 8.69 | 00:00:00 | | 2012-05-16 | 2,143,400 | 8.74 | 8.88 | 8.63 | 8.65 | 00:00:00 | | 2012-05-17 | 2,779,700 | 8.68 | 8.79 | 8.49 | 8.52 | 00:00:00 | | 2012-05-18 | 4,777,500 | 8.54 | 8.81 | 8.37 | 8.45 | 00:00:00 | | 2012-05-21 | 2,968,800 | 8.50 | 9.03 | 8.48 | 8.98 | 00:00:00 | | 2012-05-22 | 2,515,100 | 8.97 | 9.05 | 8.66 | 8.75 | 00:00:00 | | 2012-05-23 | 2,500,000 | 8.64 | 8.90 | 8.49 | 8.87 | 00:00:00 | | 2012-05-24 | 2,094,900 | 8.87 | 8.88 | 8.50 | 8.68 | 00:00:00 | | 2012-05-25 | 1,404,900 | 8.66 | 8.72 | 8.50 | 8.64 | 00:00:00 | | 2012-05-29 | 1,136,900 | 8.72 | 8.82 | 8.60 | 8.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
