|
 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 | | 2014-04-28 | 1,266,000 | 6.55 | 6.60 | 6.29 | 6.50 | 00:00:00 | | 2014-04-29 | 844,000 | 6.51 | 6.65 | 6.38 | 6.56 | 00:00:00 | | 2014-04-30 | 1,870,700 | 6.55 | 6.91 | 6.42 | 6.89 | 00:00:00 | | 2014-05-01 | 8,956,200 | 6.85 | 6.85 | 5.33 | 5.66 | 00:00:00 | | 2014-05-02 | 3,230,800 | 5.66 | 6.07 | 5.49 | 5.64 | 00:00:00 | | 2014-05-05 | 3,950,200 | 5.56 | 5.69 | 5.42 | 5.51 | 00:00:00 | | 2014-05-06 | 1,817,800 | 5.48 | 5.50 | 5.37 | 5.44 | 00:00:00 | | 2014-05-07 | 2,247,900 | 5.44 | 5.50 | 5.35 | 5.49 | 00:00:00 | | 2014-05-08 | 1,658,100 | 5.46 | 5.60 | 5.39 | 5.44 | 00:00:00 | | 2014-05-09 | 1,801,900 | 5.44 | 5.58 | 5.44 | 5.47 | 00:00:00 | | 2014-05-12 | 1,667,600 | 5.51 | 5.84 | 5.49 | 5.76 | 00:00:00 | | 2014-05-13 | 2,668,800 | 5.74 | 5.82 | 5.62 | 5.81 | 00:00:00 | | 2014-05-14 | 3,726,600 | 5.81 | 6.07 | 5.68 | 5.99 | 00:00:00 | | 2014-05-15 | 2,418,800 | 6.00 | 6.07 | 5.92 | 5.95 | 00:00:00 | | 2014-05-16 | 2,519,500 | 5.97 | 5.98 | 5.62 | 5.71 | 00:00:00 | | 2014-05-19 | 1,410,000 | 5.71 | 5.72 | 5.61 | 5.68 | 00:00:00 | | 2014-05-20 | 1,675,300 | 5.68 | 5.68 | 5.52 | 5.59 | 00:00:00 | | 2014-05-21 | 984,200 | 5.60 | 5.64 | 5.56 | 5.60 | 00:00:00 | | 2014-05-22 | 1,159,400 | 5.61 | 5.72 | 5.56 | 5.60 | 00:00:00 | | 2014-05-23 | 1,105,100 | 5.60 | 5.75 | 5.55 | 5.74 | 00:00:00 | | 2014-05-27 | 1,433,100 | 5.81 | 6.02 | 5.78 | 5.89 | 00:00:00 | | 2014-05-28 | 1,268,300 | 5.87 | 5.87 | 5.60 | 5.66 | 00:00:00 | | 2014-05-29 | 910,500 | 5.70 | 5.75 | 5.60 | 5.73 | 00:00:00 | | 2014-05-30 | 1,654,900 | 5.74 | 5.75 | 5.58 | 5.66 | 00:00:00 | | 2014-06-02 | 1,362,000 | 5.68 | 5.68 | 5.54 | 5.57 | 00:00:00 | | 2014-06-03 | 2,810,900 | 5.55 | 5.61 | 5.44 | 5.53 | 00:00:00 | | 2014-06-04 | 1,375,700 | 5.52 | 5.66 | 5.49 | 5.55 | 00:00:00 | | 2014-06-05 | 1,979,800 | 5.57 | 5.89 | 5.45 | 5.88 | 00:00:00 | | 2014-06-06 | 1,858,900 | 5.90 | 6.11 | 5.85 | 6.00 | 00:00:00 | | 2014-06-09 | 1,511,800 | 5.99 | 6.29 | 5.96 | 6.21 | 00:00:00 | | 2014-06-10 | 2,435,900 | 6.19 | 6.47 | 6.18 | 6.30 | 00:00:00 | | 2014-06-11 | 1,554,700 | 6.25 | 6.31 | 6.15 | 6.27 | 00:00:00 | | 2014-06-12 | 958,100 | 6.25 | 6.30 | 6.13 | 6.20 | 00:00:00 | | 2014-06-13 | 1,495,900 | 6.24 | 6.37 | 6.20 | 6.32 | 00:00:00 | | 2014-06-16 | 1,040,900 | 6.30 | 6.34 | 6.12 | 6.13 | 00:00:00 | | 2014-06-17 | 1,204,100 | 6.22 | 6.29 | 6.13 | 6.22 | 00:00:00 | | 2014-06-18 | 813,300 | 6.26 | 6.27 | 6.13 | 6.22 | 00:00:00 | | 2014-06-19 | 828,100 | 6.23 | 6.23 | 6.12 | 6.19 | 00:00:00 | | 2014-06-20 | 1,854,500 | 6.21 | 6.50 | 6.21 | 6.50 | 00:00:00 | | 2014-06-23 | 1,657,300 | 6.49 | 6.75 | 6.47 | 6.69 | 00:00:00 | | 2014-06-24 | 1,777,600 | 6.65 | 6.70 | 6.46 | 6.60 | 00:00:00 | | 2014-06-25 | 1,000,900 | 6.53 | 6.65 | 6.49 | 6.61 | 00:00:00 | | 2014-06-26 | 821,600 | 6.58 | 6.60 | 6.46 | 6.55 | 00:00:00 | | 2014-06-27 | 1,647,900 | 6.54 | 6.65 | 6.47 | 6.57 | 00:00:00 | | 2014-06-30 | 1,384,700 | 6.58 | 6.61 | 6.45 | 6.54 | 00:00:00 | | 2014-07-01 | 2,248,600 | 6.57 | 6.77 | 6.54 | 6.63 | 00:00:00 | | 2014-07-02 | 1,560,900 | 6.62 | 6.89 | 6.62 | 6.80 | 00:00:00 | | 2014-07-03 | 818,700 | 6.85 | 7.03 | 6.81 | 7.03 | 00:00:00 | | 2014-07-07 | 1,844,100 | 7.00 | 7.00 | 6.69 | 6.83 | 00:00:00 | | 2014-07-08 | 2,006,300 | 6.80 | 6.82 | 6.49 | 6.52 | 00:00:00 | | 2014-07-09 | 1,195,500 | 6.53 | 6.60 | 6.40 | 6.55 | 00:00:00 | | 2014-07-10 | 1,121,800 | 6.35 | 6.61 | 6.30 | 6.47 | 00:00:00 | | 2014-07-11 | 585,800 | 6.47 | 6.47 | 6.33 | 6.35 | 00:00:00 | | 2014-07-14 | 736,400 | 6.43 | 6.50 | 6.35 | 6.42 | 00:00:00 | | 2014-07-15 | 878,200 | 6.44 | 6.49 | 6.25 | 6.31 | 00:00:00 | | 2014-07-16 | 1,041,900 | 6.37 | 6.37 | 6.23 | 6.31 | 00:00:00 | | 2014-07-17 | 1,017,900 | 6.28 | 6.54 | 6.25 | 6.43 | 00:00:00 | | 2014-07-18 | 730,200 | 6.39 | 6.50 | 6.36 | 6.43 | 00:00:00 | | 2014-07-21 | 653,400 | 6.40 | 6.49 | 6.32 | 6.41 | 00:00:00 | | 2014-07-22 | 910,600 | 6.44 | 6.67 | 6.41 | 6.64 | 00:00:00 | | 2014-07-23 | 1,006,700 | 6.64 | 6.80 | 6.58 | 6.69 | 00:00:00 | | 2014-07-24 | 960,100 | 6.73 | 6.85 | 6.66 | 6.77 | 00:00:00 | | 2014-07-25 | 512,400 | 6.68 | 6.74 | 6.64 | 6.69 | 00:00:00 | | 2014-07-28 | 677,100 | 6.68 | 6.70 | 6.50 | 6.58 | 00:00:00 | | 2014-07-29 | 650,500 | 6.57 | 6.72 | 6.57 | 6.63 | 00:00:00 | | 2014-07-30 | 575,900 | 6.70 | 6.77 | 6.65 | 6.75 | 00:00:00 | | 2014-07-31 | 858,400 | 6.60 | 6.66 | 6.41 | 6.50 | 00:00:00 | | 2014-08-01 | 653,500 | 6.50 | 6.57 | 6.38 | 6.49 | 00:00:00 | | 2014-08-04 | 1,323,500 | 6.52 | 6.62 | 6.44 | 6.62 | 00:00:00 | | 2014-08-05 | 3,629,300 | 5.60 | 5.95 | 5.53 | 5.59 | 00:00:00 | | 2014-08-06 | 1,809,100 | 5.47 | 5.64 | 5.36 | 5.54 | 00:00:00 | | 2014-08-07 | 1,335,300 | 5.54 | 5.55 | 5.40 | 5.42 | 00:00:00 | | 2014-08-08 | 1,678,400 | 5.41 | 5.56 | 5.36 | 5.49 | 00:00:00 | | 2014-08-11 | 750,400 | 5.51 | 5.65 | 5.47 | 5.57 | 00:00:00 | | 2014-08-12 | 647,800 | 5.54 | 5.58 | 5.46 | 5.47 | 00:00:00 | | 2014-08-13 | 679,600 | 5.50 | 5.53 | 5.41 | 5.41 | 00:00:00 | | 2014-08-14 | 556,900 | 5.43 | 5.48 | 5.39 | 5.45 | 00:00:00 | | 2014-08-15 | 871,900 | 5.53 | 5.53 | 5.36 | 5.43 | 00:00:00 | | 2014-08-18 | 753,500 | 5.49 | 5.57 | 5.49 | 5.56 | 00:00:00 | | 2014-08-19 | 743,300 | 5.57 | 5.65 | 5.54 | 5.59 | 00:00:00 | | 2014-08-20 | 1,852,400 | 5.59 | 5.71 | 5.53 | 5.71 | 00:00:00 | | 2014-08-21 | 1,469,400 | 5.74 | 5.75 | 5.49 | 5.66 | 00:00:00 | | 2014-08-22 | 1,240,900 | 5.67 | 5.87 | 5.60 | 5.84 | 00:00:00 | | 2014-08-25 | 757,500 | 5.90 | 5.90 | 5.60 | 5.69 | 00:00:00 | | 2014-08-26 | 748,700 | 5.73 | 5.87 | 5.70 | 5.82 | 00:00:00 | | 2014-08-27 | 551,600 | 5.81 | 5.85 | 5.73 | 5.79 | 00:00:00 | | 2014-08-28 | 230,500 | 5.74 | 5.74 | 5.64 | 5.66 | 00:00:00 | | 2014-08-29 | 510,600 | 5.69 | 5.80 | 5.63 | 5.77 | 00:00:00 | | 2014-09-02 | 502,200 | 5.76 | 5.78 | 5.60 | 5.67 | 00:00:00 | | 2014-09-03 | 712,600 | 5.72 | 5.77 | 5.61 | 5.66 | 00:00:00 | | 2014-09-04 | 414,100 | 5.67 | 5.76 | 5.61 | 5.64 | 00:00:00 | | 2014-09-05 | 321,400 | 5.61 | 5.65 | 5.57 | 5.59 | 00:00:00 | | 2014-09-08 | 1,104,700 | 5.56 | 5.60 | 5.40 | 5.45 | 00:00:00 | | 2014-09-09 | 621,200 | 5.44 | 5.53 | 5.33 | 5.44 | 00:00:00 | | 2014-09-10 | 497,300 | 5.45 | 5.48 | 5.33 | 5.44 | 00:00:00 | | 2014-09-11 | 570,100 | 5.41 | 5.58 | 5.40 | 5.57 | 00:00:00 | | 2014-09-12 | 624,800 | 5.58 | 5.59 | 5.46 | 5.56 | 00:00:00 | | 2014-09-15 | 435,700 | 5.54 | 5.54 | 5.36 | 5.42 | 00:00:00 | | 2014-09-16 | 441,000 | 5.40 | 5.47 | 5.34 | 5.47 | 00:00:00 | | 2014-09-17 | 1,091,000 | 5.47 | 5.69 | 5.41 | 5.60 | 00:00:00 | | 2014-09-18 | 677,800 | 5.62 | 5.75 | 5.57 | 5.74 | 00:00:00 | | 2014-09-19 | 1,483,400 | 5.75 | 5.79 | 5.65 | 5.72 | 00:00:00 | | 2014-09-22 | 626,000 | 5.70 | 5.75 | 5.56 | 5.58 | 00:00:00 | | 2014-09-23 | 787,500 | 5.55 | 5.64 | 5.47 | 5.60 | 00:00:00 | | 2014-09-24 | 413,100 | 5.62 | 5.62 | 5.49 | 5.57 | 00:00:00 | | 2014-09-25 | 1,400,000 | 5.56 | 5.57 | 5.40 | 5.50 | 00:00:00 | | 2014-09-26 | 547,900 | 5.50 | 5.60 | 5.49 | 5.51 | 00:00:00 | | 2014-09-29 | 488,300 | 5.44 | 5.57 | 5.38 | 5.53 | 00:00:00 | | 2014-09-30 | 957,100 | 5.52 | 5.58 | 5.45 | 5.50 | 00:00:00 | | 2014-10-01 | 639,300 | 5.51 | 5.55 | 5.37 | 5.39 | 00:00:00 | | 2014-10-02 | 1,154,700 | 5.39 | 5.47 | 5.15 | 5.33 | 00:00:00 | | 2014-10-03 | 511,700 | 5.41 | 5.42 | 5.29 | 5.34 | 00:00:00 | | 2014-10-06 | 515,300 | 5.37 | 5.39 | 5.17 | 5.23 | 00:00:00 | | 2014-10-07 | 1,212,300 | 5.19 | 5.19 | 4.94 | 5.00 | 00:00:00 | | 2014-10-08 | 825,000 | 5.00 | 5.15 | 4.84 | 5.07 | 00:00:00 | | 2014-10-09 | 900,600 | 5.05 | 5.08 | 4.82 | 4.93 | 00:00:00 | | 2014-10-10 | 1,082,500 | 4.88 | 4.88 | 4.50 | 4.64 | 00:00:00 | | 2014-10-13 | 934,000 | 4.64 | 4.71 | 4.53 | 4.57 | 00:00:00 | | 2014-10-14 | 614,400 | 4.63 | 4.86 | 4.59 | 4.72 | 00:00:00 | | 2014-10-15 | 804,600 | 4.61 | 4.91 | 4.61 | 4.89 | 00:00:00 | | 2014-10-16 | 4,902,100 | 4.70 | 4.70 | 3.98 | 4.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
