|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 676,100 | 66.12 | 69.94 | 66.12 | 69.81 | 00:00:00 | | 2000-12-14 | 1,123,100 | 68.88 | 70.12 | 67.88 | 70.00 | 00:00:00 | | 2000-12-15 | 7,138,800 | 69.50 | 71.88 | 62.25 | 70.00 | 00:00:00 | | 2000-12-18 | 2,065,700 | 70.02 | 70.31 | 64.69 | 65.12 | 00:00:00 | | 2000-12-19 | 922,800 | 65.19 | 69.00 | 63.25 | 65.00 | 00:00:00 | | 2000-12-20 | 1,265,600 | 63.50 | 63.50 | 57.12 | 59.06 | 00:00:00 | | 2000-12-21 | 1,208,600 | 59.06 | 60.12 | 54.44 | 56.50 | 00:00:00 | | 2000-12-22 | 2,317,900 | 53.94 | 57.38 | 51.38 | 53.06 | 00:00:00 | | 2000-12-26 | 782,900 | 53.00 | 54.38 | 52.75 | 53.31 | 00:00:00 | | 2000-12-27 | 1,223,000 | 53.00 | 54.69 | 52.62 | 54.06 | 00:00:00 | | 2000-12-28 | 979,000 | 54.06 | 55.00 | 53.50 | 53.81 | 00:00:00 | | 2000-12-29 | 633,900 | 53.50 | 56.62 | 53.38 | 55.00 | 00:00:00 | | 2001-01-02 | 2,915,200 | 55.50 | 55.50 | 39.62 | 40.88 | 00:00:00 | | 2001-01-03 | 10,350,600 | 41.00 | 48.00 | 33.00 | 43.19 | 00:00:00 | | 2001-01-04 | 3,574,400 | 41.12 | 54.88 | 41.12 | 49.00 | 00:00:00 | | 2001-01-05 | 1,252,800 | 49.19 | 49.38 | 44.81 | 45.75 | 00:00:00 | | 2001-01-08 | 1,217,000 | 45.89 | 45.94 | 41.88 | 43.50 | 00:00:00 | | 2001-01-09 | 913,900 | 44.12 | 48.06 | 43.75 | 45.25 | 00:00:00 | | 2001-01-10 | 2,290,200 | 45.62 | 53.62 | 44.88 | 53.00 | 00:00:00 | | 2001-01-11 | 2,588,400 | 52.88 | 57.94 | 50.88 | 57.94 | 00:00:00 | | 2001-01-12 | 1,905,000 | 57.12 | 61.56 | 56.00 | 59.75 | 00:00:00 | | 2001-01-16 | 1,343,800 | 60.19 | 60.19 | 56.25 | 59.19 | 00:00:00 | | 2001-01-17 | 2,545,200 | 60.19 | 65.75 | 60.19 | 65.25 | 00:00:00 | | 2001-01-18 | 2,943,500 | 65.27 | 66.25 | 61.00 | 62.94 | 00:00:00 | | 2001-01-19 | 1,429,200 | 62.94 | 63.00 | 58.12 | 60.12 | 00:00:00 | | 2001-01-22 | 924,300 | 59.50 | 59.88 | 57.25 | 59.56 | 00:00:00 | | 2001-01-23 | 1,164,200 | 59.69 | 65.31 | 58.69 | 64.31 | 00:00:00 | | 2001-01-24 | 928,400 | 64.50 | 65.50 | 62.81 | 63.75 | 00:00:00 | | 2001-01-25 | 764,500 | 63.88 | 64.00 | 60.00 | 61.38 | 00:00:00 | | 2001-01-26 | 1,092,900 | 60.31 | 62.75 | 56.88 | 62.38 | 00:00:00 | | 2001-01-29 | 722,500 | 62.69 | 66.48 | 60.70 | 66.38 | 00:00:00 | | 2001-01-30 | 1,222,100 | 65.69 | 68.73 | 65.38 | 66.25 | 00:00:00 | | 2001-01-31 | 1,298,100 | 66.31 | 66.31 | 62.00 | 62.94 | 00:00:00 | | 2001-02-01 | 1,330,300 | 62.38 | 62.94 | 58.62 | 61.00 | 00:00:00 | | 2001-02-02 | 1,751,800 | 60.59 | 60.81 | 58.00 | 58.44 | 00:00:00 | | 2001-02-05 | 782,200 | 58.45 | 58.97 | 55.94 | 58.88 | 00:00:00 | | 2001-02-06 | 737,400 | 58.88 | 59.25 | 57.50 | 57.62 | 00:00:00 | | 2001-02-07 | 1,123,400 | 57.33 | 58.00 | 53.06 | 53.44 | 00:00:00 | | 2001-02-08 | 1,329,300 | 54.25 | 55.75 | 52.38 | 54.12 | 00:00:00 | | 2001-02-09 | 2,363,700 | 54.06 | 54.56 | 46.94 | 48.44 | 00:00:00 | | 2001-02-12 | 1,775,200 | 48.81 | 54.50 | 48.62 | 53.81 | 00:00:00 | | 2001-02-13 | 1,168,000 | 54.06 | 55.69 | 48.31 | 48.31 | 00:00:00 | | 2001-02-14 | 2,061,600 | 48.88 | 56.00 | 44.75 | 55.69 | 00:00:00 | | 2001-02-15 | 1,026,600 | 55.75 | 59.06 | 54.75 | 56.50 | 00:00:00 | | 2001-02-16 | 1,558,200 | 53.62 | 55.00 | 51.38 | 51.94 | 00:00:00 | | 2001-02-20 | 2,213,100 | 53.00 | 54.25 | 48.50 | 49.50 | 00:00:00 | | 2001-02-21 | 3,213,100 | 49.98 | 54.38 | 49.38 | 52.75 | 00:00:00 | | 2001-02-22 | 2,805,400 | 53.50 | 55.38 | 48.75 | 51.94 | 00:00:00 | | 2001-02-23 | 1,265,200 | 51.75 | 55.75 | 50.50 | 55.50 | 00:00:00 | | 2001-02-26 | 1,076,900 | 55.75 | 58.50 | 55.12 | 55.62 | 00:00:00 | | 2001-02-27 | 791,900 | 56.12 | 57.00 | 53.88 | 54.06 | 00:00:00 | | 2001-02-28 | 1,272,800 | 54.75 | 55.00 | 50.84 | 52.31 | 00:00:00 | | 2001-03-01 | 2,287,700 | 52.38 | 52.44 | 48.25 | 51.69 | 00:00:00 | | 2001-03-02 | 1,765,000 | 48.47 | 50.75 | 46.44 | 48.06 | 00:00:00 | | 2001-03-05 | 997,500 | 48.00 | 49.12 | 47.06 | 48.56 | 00:00:00 | | 2001-03-06 | 1,588,700 | 49.56 | 54.69 | 49.12 | 52.12 | 00:00:00 | | 2001-03-07 | 866,900 | 52.00 | 53.00 | 48.88 | 50.75 | 00:00:00 | | 2001-03-08 | 1,657,600 | 50.38 | 50.50 | 46.69 | 47.69 | 00:00:00 | | 2001-03-09 | 1,413,400 | 46.88 | 46.88 | 43.50 | 44.25 | 00:00:00 | | 2001-03-12 | 3,430,600 | 43.56 | 43.56 | 38.75 | 39.56 | 00:00:00 | | 2001-03-13 | 4,109,800 | 40.25 | 42.31 | 34.38 | 38.06 | 00:00:00 | | 2001-03-14 | 2,101,800 | 36.00 | 42.12 | 35.69 | 40.62 | 00:00:00 | | 2001-03-15 | 818,600 | 43.00 | 43.38 | 38.12 | 38.12 | 00:00:00 | | 2001-03-16 | 1,627,100 | 38.25 | 40.56 | 37.94 | 38.94 | 00:00:00 | | 2001-03-19 | 3,217,000 | 39.81 | 45.00 | 38.56 | 44.88 | 00:00:00 | | 2001-03-20 | 2,349,700 | 44.12 | 44.75 | 40.12 | 40.56 | 00:00:00 | | 2001-03-21 | 4,252,800 | 40.50 | 40.75 | 36.19 | 36.44 | 00:00:00 | | 2001-03-22 | 2,005,700 | 36.94 | 39.31 | 35.00 | 38.94 | 00:00:00 | | 2001-03-23 | 1,914,200 | 40.12 | 43.06 | 39.94 | 41.38 | 00:00:00 | | 2001-03-26 | 690,900 | 42.12 | 42.62 | 41.00 | 42.06 | 00:00:00 | | 2001-03-27 | 2,150,200 | 41.25 | 44.00 | 39.62 | 43.06 | 00:00:00 | | 2001-03-28 | 1,238,500 | 42.25 | 42.25 | 39.25 | 39.25 | 00:00:00 | | 2001-03-29 | 1,417,300 | 38.88 | 40.62 | 35.75 | 37.94 | 00:00:00 | | 2001-03-30 | 2,103,500 | 38.62 | 40.38 | 37.19 | 37.56 | 00:00:00 | | 2001-04-02 | 1,429,300 | 39.25 | 41.06 | 37.31 | 38.38 | 00:00:00 | | 2001-04-03 | 3,808,000 | 38.38 | 38.38 | 33.12 | 35.06 | 00:00:00 | | 2001-04-04 | 6,426,600 | 33.44 | 33.75 | 27.50 | 30.62 | 00:00:00 | | 2001-04-05 | 4,772,900 | 33.00 | 37.62 | 32.75 | 36.50 | 00:00:00 | | 2001-04-06 | 2,727,500 | 34.62 | 36.31 | 32.94 | 35.50 | 00:00:00 | | 2001-04-09 | 2,039,800 | 34.31 | 37.31 | 34.00 | 36.93 | 00:00:00 | | 2001-04-10 | 3,789,600 | 38.08 | 41.30 | 36.82 | 38.85 | 00:00:00 | | 2001-04-11 | 1,631,100 | 39.30 | 40.58 | 36.13 | 37.56 | 00:00:00 | | 2001-04-12 | 1,451,600 | 37.26 | 40.97 | 35.97 | 40.65 | 00:00:00 | | 2001-04-16 | 1,560,300 | 40.46 | 41.93 | 38.27 | 39.36 | 00:00:00 | | 2001-04-17 | 1,134,800 | 38.50 | 41.85 | 38.00 | 41.78 | 00:00:00 | | 2001-04-18 | 3,036,700 | 42.75 | 49.50 | 42.30 | 46.80 | 00:00:00 | | 2001-04-19 | 2,124,000 | 47.15 | 47.80 | 44.00 | 47.70 | 00:00:00 | | 2001-04-20 | 1,328,900 | 46.69 | 46.71 | 44.36 | 44.99 | 00:00:00 | | 2001-04-23 | 902,200 | 44.74 | 44.90 | 42.26 | 43.24 | 00:00:00 | | 2001-04-24 | 1,339,500 | 43.50 | 45.69 | 42.76 | 44.57 | 00:00:00 | | 2001-04-25 | 2,200,400 | 43.95 | 45.90 | 43.40 | 45.59 | 00:00:00 | | 2001-04-26 | 2,007,700 | 46.50 | 49.34 | 46.41 | 49.10 | 00:00:00 | | 2001-04-27 | 3,049,200 | 50.00 | 51.48 | 47.54 | 47.59 | 00:00:00 | | 2001-04-30 | 1,822,400 | 48.85 | 50.25 | 47.61 | 48.24 | 00:00:00 | | 2001-05-01 | 2,227,100 | 48.44 | 51.25 | 47.57 | 51.01 | 00:00:00 | | 2001-05-02 | 4,625,500 | 51.24 | 58.83 | 51.00 | 57.66 | 00:00:00 | | 2001-05-03 | 2,962,300 | 53.70 | 54.75 | 48.50 | 51.27 | 00:00:00 | | 2001-05-04 | 2,009,400 | 48.90 | 51.14 | 48.25 | 51.05 | 00:00:00 | | 2001-05-07 | 1,323,300 | 51.98 | 53.50 | 51.25 | 51.99 | 00:00:00 | | 2001-05-08 | 1,260,700 | 51.69 | 52.05 | 49.75 | 50.76 | 00:00:00 | | 2001-05-09 | 3,297,500 | 48.90 | 54.25 | 47.90 | 52.18 | 00:00:00 | | 2001-05-10 | 1,865,200 | 53.06 | 54.05 | 49.76 | 50.55 | 00:00:00 | | 2001-05-11 | 2,843,900 | 48.97 | 49.35 | 46.70 | 47.45 | 00:00:00 | | 2001-05-14 | 1,957,400 | 49.62 | 49.86 | 46.56 | 49.49 | 00:00:00 | | 2001-05-15 | 949,000 | 48.40 | 50.33 | 47.50 | 48.42 | 00:00:00 | | 2001-05-16 | 2,820,900 | 47.80 | 54.15 | 47.40 | 54.07 | 00:00:00 | | 2001-05-17 | 2,054,400 | 53.51 | 55.02 | 52.30 | 54.44 | 00:00:00 | | 2001-05-18 | 733,400 | 53.95 | 54.21 | 52.55 | 54.18 | 00:00:00 | | 2001-05-21 | 2,165,200 | 54.14 | 59.50 | 53.05 | 59.50 | 00:00:00 | | 2001-05-22 | 2,086,200 | 58.99 | 59.89 | 57.70 | 57.85 | 00:00:00 | | 2001-05-23 | 5,473,500 | 61.00 | 63.25 | 59.31 | 60.03 | 00:00:00 | | 2001-05-24 | 2,290,300 | 60.44 | 63.03 | 59.15 | 62.99 | 00:00:00 | | 2001-05-25 | 1,230,200 | 62.24 | 63.75 | 61.50 | 61.96 | 00:00:00 | | 2001-05-29 | 1,286,300 | 61.14 | 62.00 | 59.76 | 59.78 | 00:00:00 | | 2001-05-30 | 2,064,600 | 58.50 | 59.45 | 57.32 | 58.43 | 00:00:00 | | 2001-05-31 | 3,399,400 | 59.02 | 59.45 | 58.11 | 58.27 | 00:00:00 | | 2001-06-01 | 25,393,500 | 59.45 | 60.90 | 57.71 | 60.66 | 00:00:00 | | 2001-06-04 | 4,143,300 | 60.85 | 61.50 | 60.03 | 60.79 | 00:00:00 | | 2001-06-05 | 2,509,400 | 60.68 | 63.59 | 60.67 | 63.31 | 00:00:00 | | 2001-06-06 | 3,017,900 | 63.45 | 63.85 | 62.16 | 62.29 | 00:00:00 | | 2001-06-07 | 2,485,500 | 61.68 | 63.75 | 60.97 | 63.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
