|
 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 | | 2013-05-14 | 2,458,800 | 5.23 | 5.38 | 5.18 | 5.27 | 00:00:00 | | 2013-05-15 | 930,700 | 5.26 | 5.27 | 5.15 | 5.23 | 00:00:00 | | 2013-05-16 | 1,759,800 | 5.20 | 5.20 | 4.99 | 5.07 | 00:00:00 | | 2013-05-17 | 1,465,200 | 5.09 | 5.17 | 5.03 | 5.15 | 00:00:00 | | 2013-05-20 | 1,230,000 | 5.14 | 5.31 | 5.10 | 5.31 | 00:00:00 | | 2013-05-21 | 1,993,400 | 5.32 | 5.42 | 5.28 | 5.35 | 00:00:00 | | 2013-05-22 | 2,863,100 | 5.35 | 5.69 | 5.33 | 5.37 | 00:00:00 | | 2013-05-23 | 1,929,600 | 5.30 | 5.42 | 5.20 | 5.31 | 00:00:00 | | 2013-05-24 | 1,074,800 | 5.28 | 5.29 | 5.16 | 5.22 | 00:00:00 | | 2013-05-28 | 1,724,100 | 5.32 | 5.50 | 5.31 | 5.46 | 00:00:00 | | 2013-05-29 | 1,377,500 | 5.41 | 5.56 | 5.27 | 5.42 | 00:00:00 | | 2013-05-30 | 669,100 | 5.43 | 5.49 | 5.39 | 5.45 | 00:00:00 | | 2013-05-31 | 1,438,500 | 5.39 | 5.58 | 5.37 | 5.53 | 00:00:00 | | 2013-06-03 | 2,695,100 | 5.54 | 5.70 | 5.26 | 5.43 | 00:00:00 | | 2013-06-04 | 1,754,800 | 5.42 | 5.55 | 5.27 | 5.47 | 00:00:00 | | 2013-06-05 | 1,656,700 | 5.44 | 5.49 | 5.30 | 5.45 | 00:00:00 | | 2013-06-06 | 920,300 | 5.44 | 5.58 | 5.28 | 5.33 | 00:00:00 | | 2013-06-07 | 1,824,700 | 5.37 | 5.45 | 5.30 | 5.42 | 00:00:00 | | 2013-06-10 | 1,745,200 | 5.43 | 5.61 | 5.40 | 5.55 | 00:00:00 | | 2013-06-11 | 1,068,200 | 5.39 | 5.59 | 5.32 | 5.56 | 00:00:00 | | 2013-06-12 | 821,900 | 5.60 | 5.64 | 5.38 | 5.41 | 00:00:00 | | 2013-06-13 | 779,700 | 5.40 | 5.60 | 5.38 | 5.54 | 00:00:00 | | 2013-06-14 | 1,527,200 | 5.54 | 5.54 | 5.31 | 5.37 | 00:00:00 | | 2013-06-17 | 1,266,200 | 5.42 | 5.45 | 5.19 | 5.26 | 00:00:00 | | 2013-06-18 | 1,291,900 | 5.23 | 5.32 | 5.17 | 5.20 | 00:00:00 | | 2013-06-19 | 1,663,400 | 5.20 | 5.24 | 5.05 | 5.17 | 00:00:00 | | 2013-06-20 | 2,024,500 | 5.06 | 5.12 | 4.96 | 4.99 | 00:00:00 | | 2013-06-21 | 2,079,700 | 4.98 | 5.04 | 4.87 | 5.00 | 00:00:00 | | 2013-06-24 | 2,277,900 | 4.91 | 4.93 | 4.66 | 4.66 | 00:00:00 | | 2013-06-25 | 1,286,400 | 4.74 | 4.80 | 4.68 | 4.75 | 00:00:00 | | 2013-06-26 | 883,100 | 4.79 | 4.84 | 4.65 | 4.69 | 00:00:00 | | 2013-06-27 | 1,015,700 | 4.74 | 4.91 | 4.74 | 4.86 | 00:00:00 | | 2013-06-28 | 1,598,300 | 4.85 | 4.93 | 4.79 | 4.91 | 00:00:00 | | 2013-07-01 | 1,037,400 | 4.94 | 5.06 | 4.92 | 5.01 | 00:00:00 | | 2013-07-02 | 1,211,500 | 5.01 | 5.02 | 4.96 | 4.97 | 00:00:00 | | 2013-07-03 | 491,900 | 4.91 | 5.04 | 4.91 | 5.00 | 00:00:00 | | 2013-07-05 | 889,600 | 5.09 | 5.10 | 5.00 | 5.04 | 00:00:00 | | 2013-07-08 | 949,200 | 5.06 | 5.20 | 5.04 | 5.18 | 00:00:00 | | 2013-07-09 | 751,900 | 5.20 | 5.27 | 5.19 | 5.26 | 00:00:00 | | 2013-07-10 | 804,700 | 5.28 | 5.35 | 5.24 | 5.34 | 00:00:00 | | 2013-07-11 | 1,107,400 | 5.40 | 5.48 | 5.35 | 5.48 | 00:00:00 | | 2013-07-12 | 922,900 | 5.46 | 5.54 | 5.44 | 5.52 | 00:00:00 | | 2013-07-15 | 1,427,500 | 5.52 | 5.58 | 5.49 | 5.56 | 00:00:00 | | 2013-07-16 | 1,116,300 | 5.56 | 5.63 | 5.51 | 5.62 | 00:00:00 | | 2013-07-17 | 1,155,500 | 5.60 | 5.70 | 5.57 | 5.68 | 00:00:00 | | 2013-07-18 | 1,696,500 | 5.70 | 5.83 | 5.68 | 5.75 | 00:00:00 | | 2013-07-19 | 1,211,400 | 5.74 | 5.78 | 5.61 | 5.71 | 00:00:00 | | 2013-07-22 | 897,900 | 5.70 | 5.80 | 5.70 | 5.76 | 00:00:00 | | 2013-07-23 | 783,200 | 5.77 | 5.83 | 5.76 | 5.82 | 00:00:00 | | 2013-07-24 | 1,239,800 | 5.83 | 5.92 | 5.81 | 5.84 | 00:00:00 | | 2013-07-25 | 1,177,600 | 5.84 | 5.93 | 5.81 | 5.91 | 00:00:00 | | 2013-07-26 | 1,455,300 | 5.85 | 5.89 | 5.83 | 5.88 | 00:00:00 | | 2013-07-29 | 1,362,300 | 5.86 | 5.89 | 5.70 | 5.78 | 00:00:00 | | 2013-07-30 | 1,392,900 | 5.79 | 5.80 | 5.66 | 5.71 | 00:00:00 | | 2013-07-31 | 1,370,000 | 5.72 | 5.79 | 5.64 | 5.72 | 00:00:00 | | 2013-08-01 | 4,118,200 | 5.83 | 6.01 | 5.50 | 5.50 | 00:00:00 | | 2013-08-02 | 4,227,500 | 5.49 | 5.49 | 4.94 | 4.99 | 00:00:00 | | 2013-08-05 | 3,195,000 | 5.00 | 5.00 | 4.87 | 4.93 | 00:00:00 | | 2013-08-06 | 1,885,500 | 4.90 | 4.93 | 4.83 | 4.89 | 00:00:00 | | 2013-08-07 | 2,816,700 | 4.89 | 4.92 | 4.69 | 4.69 | 00:00:00 | | 2013-08-08 | 2,603,800 | 4.74 | 4.81 | 4.67 | 4.67 | 00:00:00 | | 2013-08-09 | 1,954,800 | 4.68 | 4.73 | 4.62 | 4.63 | 00:00:00 | | 2013-08-12 | 2,255,500 | 4.60 | 4.65 | 4.55 | 4.62 | 00:00:00 | | 2013-08-13 | 2,862,300 | 4.64 | 4.71 | 4.63 | 4.64 | 00:00:00 | | 2013-08-14 | 3,379,200 | 4.62 | 4.70 | 4.61 | 4.65 | 00:00:00 | | 2013-08-15 | 1,771,500 | 4.59 | 4.61 | 4.51 | 4.55 | 00:00:00 | | 2013-08-16 | 1,429,100 | 4.52 | 4.56 | 4.50 | 4.53 | 00:00:00 | | 2013-08-19 | 1,935,900 | 4.54 | 4.56 | 4.50 | 4.51 | 00:00:00 | | 2013-08-20 | 2,549,700 | 4.50 | 4.52 | 4.43 | 4.48 | 00:00:00 | | 2013-08-21 | 1,839,800 | 4.45 | 4.47 | 4.41 | 4.42 | 00:00:00 | | 2013-08-22 | 2,224,400 | 4.42 | 4.45 | 4.35 | 4.36 | 00:00:00 | | 2013-08-23 | 5,700,300 | 4.39 | 4.40 | 4.25 | 4.31 | 00:00:00 | | 2013-08-26 | 1,685,900 | 4.33 | 4.38 | 4.29 | 4.33 | 00:00:00 | | 2013-08-27 | 1,381,400 | 4.28 | 4.32 | 4.22 | 4.24 | 00:00:00 | | 2013-08-28 | 1,386,000 | 4.26 | 4.34 | 4.24 | 4.27 | 00:00:00 | | 2013-08-29 | 4,635,000 | 4.26 | 4.71 | 4.26 | 4.63 | 00:00:00 | | 2013-08-30 | 2,151,600 | 4.63 | 4.63 | 4.46 | 4.50 | 00:00:00 | | 2013-09-03 | 2,898,300 | 4.53 | 4.58 | 4.41 | 4.41 | 00:00:00 | | 2013-09-04 | 2,508,800 | 4.41 | 4.48 | 4.35 | 4.44 | 00:00:00 | | 2013-09-05 | 3,014,900 | 4.45 | 4.53 | 4.39 | 4.46 | 00:00:00 | | 2013-09-06 | 3,423,700 | 4.49 | 4.50 | 4.45 | 4.48 | 00:00:00 | | 2013-09-09 | 4,830,900 | 4.46 | 4.65 | 4.46 | 4.59 | 00:00:00 | | 2013-09-10 | 3,662,000 | 4.60 | 4.79 | 4.53 | 4.76 | 00:00:00 | | 2013-09-11 | 3,219,000 | 4.78 | 4.84 | 4.73 | 4.79 | 00:00:00 | | 2013-09-12 | 1,894,000 | 4.79 | 4.81 | 4.67 | 4.68 | 00:00:00 | | 2013-09-13 | 1,988,800 | 4.68 | 4.88 | 4.66 | 4.77 | 00:00:00 | | 2013-09-16 | 3,517,200 | 4.83 | 4.83 | 4.55 | 4.56 | 00:00:00 | | 2013-09-17 | 2,725,900 | 4.53 | 4.55 | 4.47 | 4.52 | 00:00:00 | | 2013-09-18 | 1,197,800 | 4.53 | 4.58 | 4.50 | 4.53 | 00:00:00 | | 2013-09-19 | 1,192,700 | 4.59 | 4.60 | 4.53 | 4.58 | 00:00:00 | | 2013-09-20 | 2,620,000 | 4.59 | 4.60 | 4.50 | 4.51 | 00:00:00 | | 2013-09-23 | 1,517,600 | 4.49 | 4.59 | 4.45 | 4.55 | 00:00:00 | | 2013-09-24 | 1,031,700 | 4.57 | 4.64 | 4.46 | 4.54 | 00:00:00 | | 2013-09-25 | 1,268,200 | 4.53 | 4.70 | 4.53 | 4.62 | 00:00:00 | | 2013-09-26 | 2,443,400 | 4.62 | 4.62 | 4.36 | 4.38 | 00:00:00 | | 2013-09-27 | 1,502,400 | 4.37 | 4.40 | 4.28 | 4.33 | 00:00:00 | | 2013-09-30 | 2,278,900 | 4.29 | 4.53 | 4.26 | 4.42 | 00:00:00 | | 2013-10-01 | 17,610,000 | 4.41 | 4.49 | 4.37 | 4.39 | 00:00:00 | | 2013-10-02 | 3,450,600 | 4.36 | 4.45 | 4.22 | 4.41 | 00:00:00 | | 2013-10-03 | 2,235,000 | 4.41 | 4.46 | 4.33 | 4.44 | 00:00:00 | | 2013-10-04 | 2,115,400 | 4.44 | 4.57 | 4.42 | 4.54 | 00:00:00 | | 2013-10-07 | 1,225,600 | 4.51 | 4.54 | 4.46 | 4.48 | 00:00:00 | | 2013-10-08 | 2,177,400 | 4.50 | 4.51 | 4.11 | 4.12 | 00:00:00 | | 2013-10-09 | 2,525,900 | 4.15 | 4.15 | 4.03 | 4.06 | 00:00:00 | | 2013-10-10 | 2,102,800 | 4.09 | 4.20 | 4.07 | 4.14 | 00:00:00 | | 2013-10-11 | 1,522,000 | 4.14 | 4.35 | 4.13 | 4.32 | 00:00:00 | | 2013-10-14 | 1,484,800 | 4.28 | 4.42 | 4.24 | 4.39 | 00:00:00 | | 2013-10-15 | 1,592,300 | 4.39 | 4.43 | 4.25 | 4.27 | 00:00:00 | | 2013-10-16 | 1,993,100 | 4.29 | 4.43 | 4.25 | 4.41 | 00:00:00 | | 2013-10-17 | 1,252,200 | 4.39 | 4.45 | 4.36 | 4.40 | 00:00:00 | | 2013-10-18 | 1,233,800 | 4.41 | 4.46 | 4.37 | 4.45 | 00:00:00 | | 2013-10-21 | 1,130,900 | 4.47 | 4.48 | 4.29 | 4.36 | 00:00:00 | | 2013-10-22 | 1,719,200 | 4.37 | 4.41 | 4.26 | 4.27 | 00:00:00 | | 2013-10-23 | 1,080,700 | 4.25 | 4.31 | 4.25 | 4.28 | 00:00:00 | | 2013-10-24 | 1,331,000 | 4.30 | 4.30 | 4.24 | 4.28 | 00:00:00 | | 2013-10-25 | 1,137,000 | 4.30 | 4.30 | 4.24 | 4.24 | 00:00:00 | | 2013-10-28 | 1,099,100 | 4.23 | 4.37 | 4.23 | 4.32 | 00:00:00 | | 2013-10-29 | 1,052,800 | 4.33 | 4.39 | 4.30 | 4.31 | 00:00:00 | | 2013-10-30 | 1,111,500 | 4.30 | 4.41 | 4.30 | 4.35 | 00:00:00 | | 2013-10-31 | 1,421,800 | 4.35 | 4.41 | 4.30 | 4.32 | 00:00:00 | | 2013-11-01 | 1,061,100 | 4.31 | 4.38 | 4.30 | 4.34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
