|
 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 | | 2013-11-01 | 1,061,100 | 4.31 | 4.38 | 4.30 | 4.34 | 00:00:00 | | 2013-11-04 | 1,723,600 | 4.35 | 4.43 | 4.33 | 4.43 | 00:00:00 | | 2013-11-05 | 1,966,400 | 4.40 | 4.43 | 4.31 | 4.33 | 00:00:00 | | 2013-11-06 | 2,854,300 | 4.35 | 4.47 | 4.35 | 4.40 | 00:00:00 | | 2013-11-07 | 9,160,500 | 4.80 | 5.41 | 4.80 | 5.10 | 00:00:00 | | 2013-11-08 | 3,325,600 | 5.09 | 5.24 | 4.98 | 5.21 | 00:00:00 | | 2013-11-11 | 3,104,700 | 5.18 | 5.33 | 5.10 | 5.10 | 00:00:00 | | 2013-11-12 | 3,019,700 | 5.10 | 5.39 | 5.04 | 5.35 | 00:00:00 | | 2013-11-13 | 3,856,800 | 5.34 | 5.61 | 5.32 | 5.52 | 00:00:00 | | 2013-11-14 | 2,144,600 | 5.50 | 5.64 | 5.46 | 5.55 | 00:00:00 | | 2013-11-15 | 3,445,700 | 5.53 | 5.65 | 5.46 | 5.54 | 00:00:00 | | 2013-11-18 | 2,037,500 | 5.54 | 5.62 | 5.51 | 5.55 | 00:00:00 | | 2013-11-19 | 1,755,300 | 5.55 | 5.60 | 5.49 | 5.54 | 00:00:00 | | 2013-11-20 | 2,158,100 | 5.54 | 5.63 | 5.51 | 5.56 | 00:00:00 | | 2013-11-21 | 2,228,200 | 5.73 | 5.83 | 5.59 | 5.80 | 00:00:00 | | 2013-11-22 | 2,496,400 | 5.82 | 5.92 | 5.77 | 5.87 | 00:00:00 | | 2013-11-25 | 1,628,800 | 5.92 | 5.95 | 5.79 | 5.80 | 00:00:00 | | 2013-11-26 | 2,340,900 | 5.80 | 5.80 | 5.64 | 5.65 | 00:00:00 | | 2013-11-27 | 1,969,900 | 5.65 | 5.73 | 5.58 | 5.63 | 00:00:00 | | 2013-11-29 | 1,003,200 | 5.67 | 5.67 | 5.60 | 5.63 | 00:00:00 | | 2013-12-02 | 2,855,900 | 5.62 | 5.65 | 5.43 | 5.46 | 00:00:00 | | 2013-12-03 | 3,139,000 | 5.43 | 5.58 | 5.41 | 5.44 | 00:00:00 | | 2013-12-04 | 3,074,600 | 5.41 | 5.47 | 5.24 | 5.31 | 00:00:00 | | 2013-12-05 | 2,564,900 | 5.31 | 5.32 | 5.23 | 5.28 | 00:00:00 | | 2013-12-06 | 3,151,000 | 5.35 | 5.49 | 5.25 | 5.38 | 00:00:00 | | 2013-12-09 | 2,274,400 | 5.37 | 5.60 | 5.33 | 5.53 | 00:00:00 | | 2013-12-10 | 2,076,900 | 5.47 | 5.74 | 5.47 | 5.68 | 00:00:00 | | 2013-12-11 | 2,051,400 | 5.70 | 5.72 | 5.50 | 5.55 | 00:00:00 | | 2013-12-12 | 1,452,400 | 5.55 | 5.74 | 5.52 | 5.67 | 00:00:00 | | 2013-12-13 | 1,592,300 | 5.67 | 5.81 | 5.63 | 5.73 | 00:00:00 | | 2013-12-16 | 2,878,100 | 5.77 | 6.02 | 5.72 | 5.93 | 00:00:00 | | 2013-12-17 | 5,500,000 | 5.91 | 6.50 | 5.81 | 6.18 | 00:00:00 | | 2013-12-18 | 5,156,400 | 6.17 | 6.70 | 6.15 | 6.40 | 00:00:00 | | 2013-12-19 | 1,910,400 | 6.40 | 6.46 | 6.27 | 6.29 | 00:00:00 | | 2013-12-20 | 6,627,000 | 6.31 | 6.86 | 6.31 | 6.76 | 00:00:00 | | 2013-12-23 | 2,785,700 | 6.76 | 7.00 | 6.70 | 6.93 | 00:00:00 | | 2013-12-24 | 1,411,800 | 6.95 | 7.19 | 6.89 | 7.07 | 00:00:00 | | 2013-12-26 | 1,765,300 | 7.07 | 7.13 | 6.96 | 7.09 | 00:00:00 | | 2013-12-27 | 1,447,800 | 7.10 | 7.17 | 7.03 | 7.07 | 00:00:00 | | 2013-12-30 | 2,328,600 | 7.04 | 7.30 | 7.04 | 7.11 | 00:00:00 | | 2013-12-31 | 1,452,900 | 7.10 | 7.20 | 7.06 | 7.13 | 00:00:00 | | 2014-01-02 | 2,182,000 | 7.07 | 7.24 | 6.91 | 7.06 | 00:00:00 | | 2014-01-03 | 2,460,400 | 7.05 | 7.16 | 6.84 | 7.02 | 00:00:00 | | 2014-01-06 | 1,588,300 | 7.02 | 7.04 | 6.90 | 6.95 | 00:00:00 | | 2014-01-07 | 1,955,700 | 7.00 | 7.09 | 6.88 | 6.98 | 00:00:00 | | 2014-01-08 | 3,054,000 | 6.96 | 7.17 | 6.92 | 6.94 | 00:00:00 | | 2014-01-09 | 2,139,600 | 6.96 | 7.17 | 6.95 | 7.01 | 00:00:00 | | 2014-01-10 | 1,632,200 | 7.05 | 7.12 | 6.91 | 7.01 | 00:00:00 | | 2014-01-13 | 1,960,700 | 6.97 | 7.06 | 6.69 | 6.70 | 00:00:00 | | 2014-01-14 | 1,502,100 | 6.76 | 6.86 | 6.66 | 6.70 | 00:00:00 | | 2014-01-15 | 1,305,100 | 6.74 | 6.90 | 6.73 | 6.77 | 00:00:00 | | 2014-01-16 | 1,084,800 | 6.74 | 6.77 | 6.58 | 6.58 | 00:00:00 | | 2014-01-17 | 1,562,800 | 6.55 | 6.60 | 6.41 | 6.48 | 00:00:00 | | 2014-01-21 | 952,700 | 6.51 | 6.62 | 6.43 | 6.46 | 00:00:00 | | 2014-01-22 | 837,100 | 6.47 | 6.51 | 6.38 | 6.47 | 00:00:00 | | 2014-01-23 | 990,800 | 6.41 | 6.51 | 6.28 | 6.31 | 00:00:00 | | 2014-01-24 | 1,458,500 | 6.28 | 6.31 | 6.06 | 6.10 | 00:00:00 | | 2014-01-27 | 1,723,500 | 6.10 | 6.30 | 6.02 | 6.20 | 00:00:00 | | 2014-01-28 | 1,165,300 | 6.23 | 6.36 | 6.18 | 6.27 | 00:00:00 | | 2014-01-29 | 1,233,600 | 6.24 | 6.33 | 6.14 | 6.16 | 00:00:00 | | 2014-01-30 | 1,083,400 | 6.16 | 6.28 | 6.14 | 6.26 | 00:00:00 | | 2014-01-31 | 1,684,900 | 6.12 | 6.21 | 6.05 | 6.12 | 00:00:00 | | 2014-02-03 | 1,816,500 | 6.13 | 6.16 | 5.71 | 5.74 | 00:00:00 | | 2014-02-04 | 1,102,400 | 5.75 | 5.87 | 5.64 | 5.85 | 00:00:00 | | 2014-02-05 | 2,354,300 | 5.81 | 5.91 | 5.62 | 5.89 | 00:00:00 | | 2014-02-06 | 7,126,400 | 6.88 | 7.50 | 6.77 | 7.24 | 00:00:00 | | 2014-02-07 | 5,307,800 | 7.22 | 7.81 | 7.15 | 7.43 | 00:00:00 | | 2014-02-10 | 3,450,500 | 7.12 | 7.55 | 7.03 | 7.35 | 00:00:00 | | 2014-02-11 | 1,665,800 | 7.35 | 7.42 | 7.24 | 7.41 | 00:00:00 | | 2014-02-12 | 1,186,000 | 7.40 | 7.48 | 7.36 | 7.41 | 00:00:00 | | 2014-02-13 | 1,145,300 | 7.35 | 7.55 | 7.26 | 7.49 | 00:00:00 | | 2014-02-14 | 777,900 | 7.48 | 7.52 | 7.32 | 7.46 | 00:00:00 | | 2014-02-18 | 2,454,800 | 7.45 | 7.58 | 7.43 | 7.58 | 00:00:00 | | 2014-02-19 | 3,223,800 | 7.58 | 7.71 | 7.36 | 7.40 | 00:00:00 | | 2014-02-20 | 2,212,500 | 7.43 | 7.81 | 7.40 | 7.73 | 00:00:00 | | 2014-02-21 | 3,820,600 | 7.75 | 7.90 | 7.65 | 7.65 | 00:00:00 | | 2014-02-24 | 2,233,000 | 7.69 | 7.93 | 7.62 | 7.85 | 00:00:00 | | 2014-02-25 | 2,312,700 | 7.83 | 8.16 | 7.70 | 8.04 | 00:00:00 | | 2014-02-26 | 1,941,100 | 8.09 | 8.14 | 7.95 | 8.02 | 00:00:00 | | 2014-02-27 | 1,379,600 | 7.98 | 8.14 | 7.92 | 8.09 | 00:00:00 | | 2014-02-28 | 2,457,500 | 8.11 | 8.15 | 7.90 | 7.97 | 00:00:00 | | 2014-03-03 | 2,170,200 | 7.93 | 8.19 | 7.80 | 8.12 | 00:00:00 | | 2014-03-04 | 6,700,700 | 8.20 | 8.34 | 8.09 | 8.17 | 00:00:00 | | 2014-03-05 | 1,889,400 | 8.18 | 8.29 | 8.03 | 8.23 | 00:00:00 | | 2014-03-06 | 1,522,400 | 8.27 | 8.44 | 8.15 | 8.30 | 00:00:00 | | 2014-03-07 | 1,663,500 | 8.32 | 8.50 | 8.25 | 8.32 | 00:00:00 | | 2014-03-10 | 2,282,100 | 8.28 | 8.36 | 8.04 | 8.13 | 00:00:00 | | 2014-03-11 | 2,257,900 | 8.18 | 8.27 | 7.91 | 7.97 | 00:00:00 | | 2014-03-12 | 2,131,200 | 7.92 | 7.98 | 7.80 | 7.89 | 00:00:00 | | 2014-03-13 | 2,449,100 | 7.94 | 7.99 | 7.47 | 7.58 | 00:00:00 | | 2014-03-14 | 2,406,100 | 7.58 | 7.93 | 7.56 | 7.87 | 00:00:00 | | 2014-03-17 | 1,956,400 | 7.89 | 8.04 | 7.80 | 7.95 | 00:00:00 | | 2014-03-18 | 2,415,800 | 7.98 | 8.02 | 7.77 | 7.92 | 00:00:00 | | 2014-03-19 | 2,002,100 | 7.90 | 7.91 | 7.67 | 7.70 | 00:00:00 | | 2014-03-20 | 2,855,300 | 7.68 | 7.85 | 7.49 | 7.50 | 00:00:00 | | 2014-03-21 | 9,119,900 | 7.60 | 7.66 | 7.32 | 7.32 | 00:00:00 | | 2014-03-24 | 2,867,200 | 7.33 | 7.63 | 7.28 | 7.31 | 00:00:00 | | 2014-03-25 | 1,520,500 | 7.39 | 7.49 | 7.22 | 7.30 | 00:00:00 | | 2014-03-26 | 1,581,600 | 7.35 | 7.48 | 7.16 | 7.17 | 00:00:00 | | 2014-03-27 | 1,338,600 | 7.14 | 7.30 | 7.10 | 7.24 | 00:00:00 | | 2014-03-28 | 1,155,400 | 7.24 | 7.50 | 7.24 | 7.26 | 00:00:00 | | 2014-03-31 | 1,941,400 | 7.30 | 7.60 | 7.30 | 7.48 | 00:00:00 | | 2014-04-01 | 1,248,600 | 7.49 | 7.67 | 7.45 | 7.58 | 00:00:00 | | 2014-04-02 | 1,448,600 | 7.64 | 7.73 | 7.45 | 7.52 | 00:00:00 | | 2014-04-03 | 955,700 | 7.55 | 7.62 | 7.33 | 7.38 | 00:00:00 | | 2014-04-04 | 1,361,100 | 7.48 | 7.50 | 7.15 | 7.21 | 00:00:00 | | 2014-04-07 | 1,606,200 | 7.16 | 7.25 | 6.93 | 6.99 | 00:00:00 | | 2014-04-08 | 1,136,500 | 6.99 | 7.20 | 6.96 | 7.09 | 00:00:00 | | 2014-04-09 | 1,059,800 | 7.14 | 7.34 | 7.11 | 7.31 | 00:00:00 | | 2014-04-10 | 1,362,700 | 7.30 | 7.30 | 6.87 | 6.92 | 00:00:00 | | 2014-04-11 | 1,266,200 | 6.83 | 6.98 | 6.72 | 6.76 | 00:00:00 | | 2014-04-14 | 797,000 | 6.85 | 6.91 | 6.70 | 6.79 | 00:00:00 | | 2014-04-15 | 1,388,900 | 6.81 | 6.84 | 6.56 | 6.81 | 00:00:00 | | 2014-04-16 | 779,000 | 6.88 | 6.96 | 6.76 | 6.87 | 00:00:00 | | 2014-04-17 | 868,100 | 6.86 | 7.03 | 6.80 | 6.95 | 00:00:00 | | 2014-04-21 | 1,100,200 | 6.94 | 6.95 | 6.58 | 6.72 | 00:00:00 | | 2014-04-22 | 947,300 | 6.75 | 7.02 | 6.75 | 6.98 | 00:00:00 | | 2014-04-23 | 822,800 | 6.99 | 7.11 | 6.80 | 6.82 | 00:00:00 | | 2014-04-24 | 535,600 | 6.89 | 6.91 | 6.68 | 6.78 | 00:00:00 | | 2014-04-25 | 811,200 | 6.73 | 6.76 | 6.52 | 6.52 | 00:00:00 | | 2014-04-28 | 1,266,000 | 6.55 | 6.60 | 6.29 | 6.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
