|
 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 | | 2012-11-19 | 1,564,800 | 5.52 | 5.60 | 5.43 | 5.47 | 00:00:00 | | 2012-11-20 | 2,624,100 | 5.46 | 5.66 | 5.38 | 5.64 | 00:00:00 | | 2012-11-21 | 1,437,100 | 5.63 | 5.65 | 5.41 | 5.55 | 00:00:00 | | 2012-11-23 | 1,270,000 | 5.57 | 5.64 | 5.53 | 5.62 | 00:00:00 | | 2012-11-26 | 1,123,500 | 5.58 | 5.64 | 5.53 | 5.60 | 00:00:00 | | 2012-11-27 | 2,478,000 | 5.61 | 5.64 | 5.45 | 5.47 | 00:00:00 | | 2012-11-28 | 2,535,300 | 5.45 | 5.51 | 5.32 | 5.41 | 00:00:00 | | 2012-11-29 | 2,035,500 | 5.52 | 5.55 | 5.40 | 5.46 | 00:00:00 | | 2012-11-30 | 2,494,500 | 5.48 | 5.54 | 5.37 | 5.44 | 00:00:00 | | 2012-12-03 | 2,125,800 | 5.52 | 5.59 | 5.42 | 5.44 | 00:00:00 | | 2012-12-04 | 4,070,200 | 5.45 | 5.73 | 5.44 | 5.63 | 00:00:00 | | 2012-12-05 | 2,346,800 | 5.63 | 5.68 | 5.46 | 5.56 | 00:00:00 | | 2012-12-06 | 2,204,600 | 5.58 | 5.78 | 5.53 | 5.73 | 00:00:00 | | 2012-12-07 | 2,160,800 | 5.84 | 5.92 | 5.52 | 5.60 | 00:00:00 | | 2012-12-10 | 1,228,600 | 5.60 | 5.64 | 5.48 | 5.52 | 00:00:00 | | 2012-12-11 | 2,457,100 | 5.58 | 5.74 | 5.52 | 5.72 | 00:00:00 | | 2012-12-12 | 2,391,300 | 5.72 | 5.83 | 5.67 | 5.77 | 00:00:00 | | 2012-12-13 | 1,771,500 | 5.77 | 5.81 | 5.71 | 5.78 | 00:00:00 | | 2012-12-14 | 1,335,000 | 5.75 | 5.79 | 5.67 | 5.69 | 00:00:00 | | 2012-12-17 | 2,001,700 | 5.71 | 5.81 | 5.65 | 5.79 | 00:00:00 | | 2012-12-18 | 3,394,900 | 5.78 | 6.25 | 5.76 | 6.24 | 00:00:00 | | 2012-12-19 | 2,021,400 | 6.19 | 6.20 | 6.02 | 6.05 | 00:00:00 | | 2012-12-20 | 1,363,600 | 6.04 | 6.05 | 5.86 | 5.91 | 00:00:00 | | 2012-12-21 | 3,113,300 | 5.78 | 5.92 | 5.68 | 5.86 | 00:00:00 | | 2012-12-24 | 575,700 | 5.83 | 5.88 | 5.75 | 5.86 | 00:00:00 | | 2012-12-26 | 928,600 | 5.86 | 5.92 | 5.67 | 5.69 | 00:00:00 | | 2012-12-27 | 2,164,200 | 5.67 | 5.73 | 5.51 | 5.59 | 00:00:00 | | 2012-12-28 | 2,378,200 | 5.55 | 5.57 | 5.36 | 5.37 | 00:00:00 | | 2012-12-31 | 2,364,400 | 5.38 | 5.64 | 5.35 | 5.62 | 00:00:00 | | 2013-01-02 | 2,214,900 | 5.80 | 5.94 | 5.80 | 5.92 | 00:00:00 | | 2013-01-03 | 1,360,100 | 5.92 | 6.05 | 5.83 | 5.98 | 00:00:00 | | 2013-01-04 | 941,600 | 5.99 | 6.06 | 5.90 | 5.97 | 00:00:00 | | 2013-01-07 | 1,174,800 | 5.95 | 5.97 | 5.83 | 5.89 | 00:00:00 | | 2013-01-08 | 987,100 | 5.89 | 5.94 | 5.77 | 5.81 | 00:00:00 | | 2013-01-09 | 1,078,800 | 5.85 | 5.94 | 5.76 | 5.83 | 00:00:00 | | 2013-01-10 | 2,089,000 | 5.87 | 6.06 | 5.84 | 5.99 | 00:00:00 | | 2013-01-11 | 1,024,500 | 6.00 | 6.08 | 5.86 | 5.95 | 00:00:00 | | 2013-01-14 | 1,637,500 | 5.96 | 6.03 | 5.75 | 5.77 | 00:00:00 | | 2013-01-15 | 974,800 | 5.71 | 5.85 | 5.63 | 5.85 | 00:00:00 | | 2013-01-16 | 1,025,300 | 5.83 | 5.90 | 5.77 | 5.83 | 00:00:00 | | 2013-01-17 | 1,056,600 | 5.86 | 5.90 | 5.77 | 5.84 | 00:00:00 | | 2013-01-18 | 1,443,700 | 5.80 | 5.95 | 5.77 | 5.87 | 00:00:00 | | 2013-01-22 | 1,311,200 | 5.87 | 5.95 | 5.76 | 5.93 | 00:00:00 | | 2013-01-23 | 1,425,800 | 5.94 | 5.98 | 5.72 | 5.72 | 00:00:00 | | 2013-01-24 | 1,642,300 | 5.70 | 5.90 | 5.60 | 5.90 | 00:00:00 | | 2013-01-25 | 1,083,600 | 5.92 | 5.92 | 5.79 | 5.84 | 00:00:00 | | 2013-01-28 | 1,567,000 | 5.79 | 5.85 | 5.68 | 5.79 | 00:00:00 | | 2013-01-29 | 1,344,000 | 5.80 | 5.81 | 5.68 | 5.78 | 00:00:00 | | 2013-01-30 | 1,339,300 | 5.78 | 5.80 | 5.61 | 5.67 | 00:00:00 | | 2013-01-31 | 1,298,600 | 5.67 | 5.81 | 5.66 | 5.80 | 00:00:00 | | 2013-02-01 | 1,026,100 | 5.84 | 5.85 | 5.74 | 5.79 | 00:00:00 | | 2013-02-04 | 1,264,700 | 5.73 | 5.76 | 5.60 | 5.62 | 00:00:00 | | 2013-02-05 | 1,625,600 | 5.66 | 5.71 | 5.60 | 5.68 | 00:00:00 | | 2013-02-06 | 2,306,700 | 5.68 | 5.88 | 5.62 | 5.85 | 00:00:00 | | 2013-02-07 | 10,247,200 | 5.50 | 5.55 | 5.01 | 5.44 | 00:00:00 | | 2013-02-08 | 2,319,000 | 5.40 | 5.43 | 5.22 | 5.35 | 00:00:00 | | 2013-02-11 | 3,238,500 | 5.33 | 5.36 | 5.25 | 5.28 | 00:00:00 | | 2013-02-12 | 6,123,900 | 5.31 | 5.73 | 5.26 | 5.61 | 00:00:00 | | 2013-02-13 | 2,082,700 | 5.62 | 5.72 | 5.59 | 5.64 | 00:00:00 | | 2013-02-14 | 2,083,600 | 5.60 | 5.68 | 5.50 | 5.60 | 00:00:00 | | 2013-02-15 | 2,964,500 | 5.54 | 5.58 | 5.30 | 5.32 | 00:00:00 | | 2013-02-19 | 2,114,400 | 5.32 | 5.52 | 5.32 | 5.49 | 00:00:00 | | 2013-02-20 | 1,607,400 | 5.50 | 5.59 | 5.38 | 5.38 | 00:00:00 | | 2013-02-21 | 1,993,600 | 5.37 | 5.43 | 5.06 | 5.16 | 00:00:00 | | 2013-02-22 | 1,251,500 | 5.18 | 5.24 | 5.16 | 5.24 | 00:00:00 | | 2013-02-25 | 1,614,500 | 5.22 | 5.22 | 5.06 | 5.06 | 00:00:00 | | 2013-02-26 | 4,792,300 | 5.04 | 5.12 | 4.96 | 5.04 | 00:00:00 | | 2013-02-27 | 1,510,900 | 5.04 | 5.15 | 4.98 | 5.12 | 00:00:00 | | 2013-02-28 | 4,185,400 | 5.10 | 5.16 | 4.99 | 5.12 | 00:00:00 | | 2013-03-01 | 2,452,100 | 5.05 | 5.15 | 5.00 | 5.01 | 00:00:00 | | 2013-03-04 | 1,870,200 | 5.00 | 5.05 | 4.94 | 4.99 | 00:00:00 | | 2013-03-05 | 1,520,400 | 5.02 | 5.02 | 4.95 | 4.97 | 00:00:00 | | 2013-03-06 | 1,436,700 | 5.00 | 5.12 | 4.96 | 5.09 | 00:00:00 | | 2013-03-07 | 1,179,800 | 5.13 | 5.20 | 5.08 | 5.19 | 00:00:00 | | 2013-03-08 | 1,991,300 | 5.24 | 5.32 | 5.16 | 5.30 | 00:00:00 | | 2013-03-11 | 1,457,000 | 5.22 | 5.35 | 5.11 | 5.32 | 00:00:00 | | 2013-03-12 | 1,212,200 | 5.35 | 5.38 | 5.27 | 5.32 | 00:00:00 | | 2013-03-13 | 821,700 | 5.33 | 5.34 | 5.25 | 5.30 | 00:00:00 | | 2013-03-14 | 887,700 | 5.30 | 5.34 | 5.25 | 5.32 | 00:00:00 | | 2013-03-15 | 2,446,500 | 5.29 | 5.41 | 5.26 | 5.37 | 00:00:00 | | 2013-03-18 | 1,253,400 | 5.29 | 5.32 | 5.22 | 5.23 | 00:00:00 | | 2013-03-19 | 2,246,500 | 5.21 | 5.30 | 5.05 | 5.08 | 00:00:00 | | 2013-03-20 | 2,413,900 | 5.13 | 5.22 | 5.04 | 5.19 | 00:00:00 | | 2013-03-21 | 1,709,700 | 5.16 | 5.21 | 5.06 | 5.14 | 00:00:00 | | 2013-03-22 | 990,900 | 5.14 | 5.21 | 5.06 | 5.10 | 00:00:00 | | 2013-03-25 | 729,600 | 5.11 | 5.18 | 5.07 | 5.13 | 00:00:00 | | 2013-03-26 | 1,075,300 | 5.16 | 5.26 | 5.13 | 5.22 | 00:00:00 | | 2013-03-27 | 884,900 | 5.16 | 5.23 | 5.13 | 5.19 | 00:00:00 | | 2013-03-28 | 1,572,600 | 5.20 | 5.24 | 5.05 | 5.07 | 00:00:00 | | 2013-04-01 | 2,041,800 | 5.02 | 5.12 | 4.80 | 4.84 | 00:00:00 | | 2013-04-02 | 1,755,100 | 4.90 | 4.93 | 4.62 | 4.67 | 00:00:00 | | 2013-04-03 | 1,646,100 | 4.66 | 4.67 | 4.54 | 4.61 | 00:00:00 | | 2013-04-04 | 1,937,900 | 4.61 | 4.65 | 4.52 | 4.54 | 00:00:00 | | 2013-04-05 | 1,759,300 | 4.44 | 4.52 | 4.34 | 4.51 | 00:00:00 | | 2013-04-08 | 1,504,500 | 4.52 | 4.53 | 4.44 | 4.53 | 00:00:00 | | 2013-04-09 | 849,900 | 4.55 | 4.62 | 4.51 | 4.58 | 00:00:00 | | 2013-04-10 | 3,191,000 | 4.55 | 4.67 | 4.38 | 4.48 | 00:00:00 | | 2013-04-11 | 1,159,000 | 4.46 | 4.56 | 4.41 | 4.49 | 00:00:00 | | 2013-04-12 | 997,900 | 4.46 | 4.48 | 4.37 | 4.45 | 00:00:00 | | 2013-04-15 | 1,870,400 | 4.44 | 4.46 | 4.28 | 4.33 | 00:00:00 | | 2013-04-16 | 1,667,000 | 4.36 | 4.44 | 4.29 | 4.35 | 00:00:00 | | 2013-04-17 | 1,511,600 | 4.29 | 4.31 | 4.21 | 4.26 | 00:00:00 | | 2013-04-18 | 2,226,000 | 4.25 | 4.33 | 4.15 | 4.26 | 00:00:00 | | 2013-04-19 | 836,500 | 4.25 | 4.34 | 4.23 | 4.28 | 00:00:00 | | 2013-04-22 | 3,725,500 | 4.25 | 4.27 | 4.02 | 4.17 | 00:00:00 | | 2013-04-23 | 2,466,300 | 4.20 | 4.30 | 4.18 | 4.24 | 00:00:00 | | 2013-04-24 | 1,625,000 | 4.25 | 4.29 | 4.21 | 4.22 | 00:00:00 | | 2013-04-25 | 1,621,200 | 4.23 | 4.40 | 4.23 | 4.36 | 00:00:00 | | 2013-04-26 | 975,300 | 4.36 | 4.40 | 4.29 | 4.39 | 00:00:00 | | 2013-04-29 | 910,000 | 4.39 | 4.48 | 4.35 | 4.42 | 00:00:00 | | 2013-04-30 | 1,497,900 | 4.40 | 4.50 | 4.33 | 4.38 | 00:00:00 | | 2013-05-01 | 1,654,900 | 4.35 | 4.40 | 4.25 | 4.29 | 00:00:00 | | 2013-05-02 | 4,733,300 | 4.76 | 4.88 | 4.59 | 4.67 | 00:00:00 | | 2013-05-03 | 2,763,800 | 4.75 | 5.07 | 4.71 | 4.91 | 00:00:00 | | 2013-05-06 | 1,073,400 | 4.95 | 4.96 | 4.78 | 4.87 | 00:00:00 | | 2013-05-07 | 1,645,400 | 4.87 | 4.98 | 4.83 | 4.88 | 00:00:00 | | 2013-05-08 | 1,663,600 | 4.90 | 5.03 | 4.86 | 5.01 | 00:00:00 | | 2013-05-09 | 2,007,500 | 5.00 | 5.16 | 4.96 | 5.16 | 00:00:00 | | 2013-05-10 | 1,661,400 | 5.18 | 5.31 | 5.13 | 5.30 | 00:00:00 | | 2013-05-13 | 1,195,400 | 5.31 | 5.34 | 5.15 | 5.26 | 00:00:00 | | 2013-05-14 | 2,458,800 | 5.23 | 5.38 | 5.18 | 5.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
