|
 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 | | 2012-05-29 | 1,136,900 | 8.72 | 8.82 | 8.60 | 8.71 | 00:00:00 | | 2012-05-30 | 1,688,300 | 8.53 | 8.68 | 8.46 | 8.66 | 00:00:00 | | 2012-05-31 | 2,513,200 | 8.62 | 8.72 | 8.35 | 8.60 | 00:00:00 | | 2012-06-01 | 2,576,500 | 8.32 | 8.40 | 8.01 | 8.02 | 00:00:00 | | 2012-06-04 | 2,963,700 | 8.04 | 8.04 | 7.63 | 7.91 | 00:00:00 | | 2012-06-05 | 1,821,600 | 7.82 | 7.99 | 7.75 | 7.87 | 00:00:00 | | 2012-06-06 | 1,382,500 | 8.02 | 8.20 | 7.94 | 8.19 | 00:00:00 | | 2012-06-07 | 2,112,000 | 8.31 | 8.41 | 8.01 | 8.19 | 00:00:00 | | 2012-06-08 | 1,354,300 | 8.15 | 8.32 | 8.04 | 8.26 | 00:00:00 | | 2012-06-11 | 1,858,400 | 8.38 | 8.42 | 8.07 | 8.09 | 00:00:00 | | 2012-06-12 | 1,530,600 | 8.19 | 8.34 | 7.98 | 8.29 | 00:00:00 | | 2012-06-13 | 2,539,000 | 8.23 | 8.37 | 8.09 | 8.13 | 00:00:00 | | 2012-06-14 | 1,363,500 | 8.15 | 8.35 | 7.98 | 8.26 | 00:00:00 | | 2012-06-15 | 3,118,700 | 8.29 | 8.76 | 8.22 | 8.70 | 00:00:00 | | 2012-06-18 | 2,114,300 | 8.60 | 8.82 | 8.44 | 8.73 | 00:00:00 | | 2012-06-19 | 2,817,500 | 8.76 | 9.14 | 8.68 | 9.02 | 00:00:00 | | 2012-06-20 | 2,419,400 | 9.01 | 9.14 | 8.88 | 8.91 | 00:00:00 | | 2012-06-21 | 2,697,500 | 8.93 | 9.09 | 8.49 | 8.61 | 00:00:00 | | 2012-06-22 | 12,843,100 | 8.65 | 8.69 | 8.45 | 8.58 | 00:00:00 | | 2012-06-25 | 3,151,100 | 8.37 | 8.41 | 7.96 | 8.05 | 00:00:00 | | 2012-06-26 | 1,755,200 | 8.08 | 8.24 | 7.92 | 8.11 | 00:00:00 | | 2012-06-27 | 1,406,000 | 8.16 | 8.31 | 8.15 | 8.27 | 00:00:00 | | 2012-06-28 | 2,419,900 | 8.18 | 8.23 | 7.87 | 8.09 | 00:00:00 | | 2012-06-29 | 3,728,400 | 8.33 | 8.50 | 8.07 | 8.31 | 00:00:00 | | 2012-07-02 | 3,068,900 | 8.41 | 8.50 | 8.19 | 8.30 | 00:00:00 | | 2012-07-03 | 2,946,500 | 8.34 | 8.45 | 8.24 | 8.43 | 00:00:00 | | 2012-07-05 | 1,877,200 | 8.40 | 8.62 | 8.23 | 8.55 | 00:00:00 | | 2012-07-06 | 2,009,400 | 8.44 | 8.50 | 8.22 | 8.37 | 00:00:00 | | 2012-07-09 | 1,937,200 | 8.35 | 8.35 | 8.01 | 8.11 | 00:00:00 | | 2012-07-10 | 2,750,400 | 8.32 | 8.69 | 8.27 | 8.39 | 00:00:00 | | 2012-07-11 | 2,138,900 | 8.38 | 8.46 | 8.01 | 8.02 | 00:00:00 | | 2012-07-12 | 2,195,200 | 7.94 | 7.99 | 7.62 | 7.66 | 00:00:00 | | 2012-07-13 | 1,642,900 | 7.69 | 7.76 | 7.52 | 7.63 | 00:00:00 | | 2012-07-16 | 1,794,800 | 7.54 | 7.64 | 7.30 | 7.33 | 00:00:00 | | 2012-07-17 | 1,661,600 | 7.36 | 7.43 | 7.21 | 7.30 | 00:00:00 | | 2012-07-18 | 4,364,300 | 7.28 | 8.05 | 7.24 | 7.61 | 00:00:00 | | 2012-07-19 | 1,680,400 | 7.68 | 7.71 | 7.45 | 7.52 | 00:00:00 | | 2012-07-20 | 2,692,200 | 7.45 | 7.47 | 7.20 | 7.24 | 00:00:00 | | 2012-07-23 | 1,786,200 | 7.04 | 7.16 | 6.95 | 7.16 | 00:00:00 | | 2012-07-24 | 2,273,700 | 7.18 | 7.26 | 6.90 | 6.99 | 00:00:00 | | 2012-07-25 | 2,652,000 | 7.11 | 7.18 | 6.91 | 7.06 | 00:00:00 | | 2012-07-26 | 1,351,700 | 7.20 | 7.23 | 6.98 | 7.02 | 00:00:00 | | 2012-07-27 | 1,500,000 | 7.09 | 7.36 | 6.94 | 7.31 | 00:00:00 | | 2012-07-30 | 2,369,400 | 7.31 | 7.33 | 7.01 | 7.09 | 00:00:00 | | 2012-07-31 | 1,977,200 | 7.09 | 7.38 | 7.01 | 7.25 | 00:00:00 | | 2012-08-01 | 4,910,000 | 7.32 | 7.44 | 6.75 | 7.11 | 00:00:00 | | 2012-08-02 | 12,069,900 | 6.69 | 6.70 | 5.72 | 6.10 | 00:00:00 | | 2012-08-03 | 3,387,900 | 6.11 | 6.36 | 6.06 | 6.19 | 00:00:00 | | 2012-08-06 | 2,376,300 | 6.19 | 6.48 | 6.05 | 6.38 | 00:00:00 | | 2012-08-07 | 1,585,300 | 6.41 | 6.72 | 6.37 | 6.57 | 00:00:00 | | 2012-08-08 | 1,923,300 | 6.54 | 6.88 | 6.47 | 6.62 | 00:00:00 | | 2012-08-09 | 1,155,300 | 6.61 | 6.83 | 6.61 | 6.69 | 00:00:00 | | 2012-08-10 | 1,694,500 | 6.68 | 6.74 | 6.49 | 6.66 | 00:00:00 | | 2012-08-13 | 975,700 | 6.48 | 6.78 | 6.48 | 6.78 | 00:00:00 | | 2012-08-14 | 1,240,500 | 6.84 | 6.88 | 6.55 | 6.59 | 00:00:00 | | 2012-08-15 | 2,553,200 | 6.56 | 7.01 | 6.55 | 6.89 | 00:00:00 | | 2012-08-16 | 2,415,600 | 6.90 | 7.15 | 6.85 | 7.10 | 00:00:00 | | 2012-08-17 | 1,838,400 | 7.10 | 7.25 | 6.99 | 7.25 | 00:00:00 | | 2012-08-20 | 1,366,400 | 7.24 | 7.25 | 7.02 | 7.24 | 00:00:00 | | 2012-08-21 | 2,042,700 | 7.27 | 7.40 | 7.15 | 7.17 | 00:00:00 | | 2012-08-22 | 1,130,500 | 7.15 | 7.31 | 7.02 | 7.21 | 00:00:00 | | 2012-08-23 | 2,539,900 | 7.21 | 7.38 | 7.05 | 7.06 | 00:00:00 | | 2012-08-24 | 1,618,900 | 7.02 | 7.10 | 6.89 | 7.00 | 00:00:00 | | 2012-08-27 | 955,500 | 7.04 | 7.13 | 6.99 | 7.00 | 00:00:00 | | 2012-08-28 | 1,219,500 | 6.97 | 7.18 | 6.92 | 7.01 | 00:00:00 | | 2012-08-29 | 1,079,200 | 7.02 | 7.11 | 6.94 | 7.00 | 00:00:00 | | 2012-08-30 | 826,600 | 6.94 | 6.95 | 6.80 | 6.88 | 00:00:00 | | 2012-08-31 | 1,305,600 | 6.96 | 7.07 | 6.84 | 6.97 | 00:00:00 | | 2012-09-04 | 4,106,100 | 6.96 | 7.29 | 6.74 | 7.10 | 00:00:00 | | 2012-09-05 | 9,099,600 | 7.19 | 7.96 | 7.17 | 7.55 | 00:00:00 | | 2012-09-06 | 9,435,200 | 7.68 | 8.41 | 7.67 | 7.90 | 00:00:00 | | 2012-09-07 | 16,576,500 | 8.12 | 8.82 | 6.85 | 7.40 | 00:00:00 | | 2012-09-10 | 5,968,300 | 7.40 | 8.29 | 7.21 | 8.15 | 00:00:00 | | 2012-09-11 | 7,093,300 | 8.16 | 8.35 | 7.52 | 7.91 | 00:00:00 | | 2012-09-12 | 8,405,300 | 8.13 | 8.77 | 8.13 | 8.75 | 00:00:00 | | 2012-09-13 | 8,278,700 | 8.64 | 9.05 | 8.46 | 8.50 | 00:00:00 | | 2012-09-14 | 11,921,600 | 8.58 | 8.99 | 7.78 | 8.24 | 00:00:00 | | 2012-09-17 | 3,559,500 | 8.24 | 8.58 | 8.04 | 8.39 | 00:00:00 | | 2012-09-18 | 3,045,000 | 8.35 | 8.48 | 8.10 | 8.28 | 00:00:00 | | 2012-09-19 | 2,568,700 | 8.28 | 8.42 | 8.11 | 8.18 | 00:00:00 | | 2012-09-20 | 3,126,800 | 8.15 | 8.34 | 7.93 | 8.00 | 00:00:00 | | 2012-09-21 | 5,294,700 | 8.01 | 8.22 | 7.82 | 8.00 | 00:00:00 | | 2012-09-24 | 3,390,200 | 7.97 | 8.00 | 7.56 | 7.65 | 00:00:00 | | 2012-09-25 | 4,002,500 | 7.71 | 7.75 | 7.19 | 7.21 | 00:00:00 | | 2012-09-26 | 2,605,800 | 7.23 | 7.36 | 7.05 | 7.22 | 00:00:00 | | 2012-09-27 | 2,236,200 | 7.27 | 7.46 | 7.16 | 7.32 | 00:00:00 | | 2012-09-28 | 3,879,700 | 7.30 | 7.62 | 7.13 | 7.33 | 00:00:00 | | 2012-10-01 | 5,773,800 | 7.47 | 7.89 | 7.21 | 7.63 | 00:00:00 | | 2012-10-02 | 2,654,800 | 7.63 | 7.74 | 7.32 | 7.38 | 00:00:00 | | 2012-10-03 | 4,405,400 | 7.44 | 7.93 | 7.37 | 7.87 | 00:00:00 | | 2012-10-04 | 4,103,800 | 7.72 | 8.14 | 7.57 | 8.05 | 00:00:00 | | 2012-10-05 | 9,786,400 | 8.27 | 8.53 | 6.89 | 7.30 | 00:00:00 | | 2012-10-08 | 3,919,600 | 7.22 | 8.16 | 7.21 | 8.06 | 00:00:00 | | 2012-10-09 | 2,616,700 | 7.97 | 8.14 | 7.50 | 7.63 | 00:00:00 | | 2012-10-10 | 1,332,200 | 7.62 | 7.65 | 7.43 | 7.46 | 00:00:00 | | 2012-10-11 | 1,388,100 | 7.50 | 7.68 | 7.43 | 7.62 | 00:00:00 | | 2012-10-12 | 2,524,000 | 7.83 | 8.02 | 7.46 | 7.56 | 00:00:00 | | 2012-10-15 | 1,560,200 | 7.57 | 7.73 | 7.45 | 7.55 | 00:00:00 | | 2012-10-16 | 1,220,700 | 7.64 | 7.70 | 7.48 | 7.60 | 00:00:00 | | 2012-10-17 | 968,600 | 7.64 | 7.70 | 7.53 | 7.68 | 00:00:00 | | 2012-10-18 | 1,908,200 | 7.67 | 7.77 | 7.47 | 7.50 | 00:00:00 | | 2012-10-19 | 3,340,600 | 7.42 | 7.49 | 7.06 | 7.12 | 00:00:00 | | 2012-10-22 | 5,052,100 | 7.16 | 7.59 | 7.00 | 7.16 | 00:00:00 | | 2012-10-23 | 1,952,100 | 7.14 | 7.28 | 6.94 | 7.24 | 00:00:00 | | 2012-10-24 | 4,961,300 | 7.22 | 7.25 | 6.48 | 6.52 | 00:00:00 | | 2012-10-25 | 2,733,600 | 6.66 | 6.71 | 6.41 | 6.44 | 00:00:00 | | 2012-10-26 | 4,292,300 | 6.47 | 6.56 | 5.92 | 6.21 | 00:00:00 | | 2012-10-31 | 2,015,100 | 6.19 | 6.34 | 6.16 | 6.22 | 00:00:00 | | 2012-11-01 | 2,047,400 | 6.23 | 6.31 | 6.19 | 6.25 | 00:00:00 | | 2012-11-02 | 2,671,400 | 6.31 | 6.32 | 5.97 | 6.07 | 00:00:00 | | 2012-11-05 | 1,845,700 | 6.06 | 6.23 | 6.02 | 6.13 | 00:00:00 | | 2012-11-06 | 2,852,600 | 6.19 | 6.34 | 6.10 | 6.19 | 00:00:00 | | 2012-11-07 | 4,397,500 | 6.12 | 6.14 | 5.69 | 5.71 | 00:00:00 | | 2012-11-08 | 9,398,600 | 6.21 | 6.89 | 6.05 | 6.29 | 00:00:00 | | 2012-11-09 | 3,050,700 | 6.21 | 6.58 | 6.20 | 6.50 | 00:00:00 | | 2012-11-12 | 2,067,900 | 6.55 | 6.68 | 6.29 | 6.35 | 00:00:00 | | 2012-11-13 | 3,520,100 | 6.30 | 6.39 | 6.15 | 6.24 | 00:00:00 | | 2012-11-14 | 5,431,600 | 6.27 | 6.40 | 5.60 | 5.93 | 00:00:00 | | 2012-11-15 | 4,347,600 | 5.94 | 5.97 | 5.01 | 5.47 | 00:00:00 | | 2012-11-16 | 2,103,500 | 5.46 | 5.57 | 5.33 | 5.40 | 00:00:00 | | 2012-11-19 | 1,564,800 | 5.52 | 5.60 | 5.43 | 5.47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
