|
 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 | | 2014-10-16 | 4,902,100 | 4.70 | 4.70 | 3.98 | 4.02 | 00:00:00 | | 2014-10-17 | 11,159,400 | 4.02 | 4.06 | 3.41 | 3.95 | 00:00:00 | | 2014-10-20 | 3,140,600 | 3.95 | 3.97 | 3.80 | 3.97 | 00:00:00 | | 2014-10-21 | 3,744,500 | 4.02 | 4.06 | 3.92 | 3.94 | 00:00:00 | | 2014-10-22 | 2,192,400 | 3.96 | 3.99 | 3.80 | 3.81 | 00:00:00 | | 2014-10-23 | 2,935,800 | 3.82 | 4.01 | 3.82 | 3.96 | 00:00:00 | | 2014-10-24 | 1,639,100 | 3.96 | 3.98 | 3.79 | 3.85 | 00:00:00 | | 2014-10-27 | 1,217,500 | 3.81 | 3.87 | 3.75 | 3.80 | 00:00:00 | | 2014-10-28 | 1,555,800 | 3.83 | 3.92 | 3.75 | 3.88 | 00:00:00 | | 2014-10-29 | 3,190,800 | 3.89 | 3.91 | 3.75 | 3.77 | 00:00:00 | | 2014-10-30 | 1,638,000 | 3.79 | 3.91 | 3.77 | 3.88 | 00:00:00 | | 2014-10-31 | 1,580,100 | 3.95 | 3.97 | 3.85 | 3.86 | 00:00:00 | | 2014-11-03 | 2,573,300 | 3.90 | 3.92 | 3.65 | 3.65 | 00:00:00 | | 2014-11-04 | 8,515,100 | 4.10 | 4.35 | 3.96 | 4.17 | 00:00:00 | | 2014-11-05 | 2,631,600 | 4.21 | 4.30 | 4.07 | 4.19 | 00:00:00 | | 2014-11-06 | 1,688,500 | 4.20 | 4.32 | 4.14 | 4.27 | 00:00:00 | | 2014-11-07 | 1,416,700 | 4.28 | 4.38 | 4.22 | 4.28 | 00:00:00 | | 2014-11-10 | 1,246,200 | 4.27 | 4.41 | 4.25 | 4.38 | 00:00:00 | | 2014-11-11 | 1,750,800 | 4.38 | 4.55 | 4.38 | 4.51 | 00:00:00 | | 2014-11-12 | 1,699,200 | 4.49 | 4.53 | 4.39 | 4.48 | 00:00:00 | | 2014-11-13 | 1,343,000 | 4.50 | 4.58 | 4.47 | 4.51 | 00:00:00 | | 2014-11-14 | 1,033,400 | 4.50 | 4.60 | 4.42 | 4.56 | 00:00:00 | | 2014-11-17 | 1,182,700 | 4.54 | 4.60 | 4.30 | 4.32 | 00:00:00 | | 2014-11-18 | 1,750,100 | 4.32 | 4.37 | 4.21 | 4.29 | 00:00:00 | | 2014-11-19 | 2,316,900 | 4.27 | 4.41 | 4.22 | 4.40 | 00:00:00 | | 2014-11-20 | 2,033,500 | 4.37 | 4.53 | 4.34 | 4.48 | 00:00:00 | | 2014-11-21 | 2,256,200 | 4.55 | 4.58 | 4.49 | 4.53 | 00:00:00 | | 2014-11-24 | 2,040,000 | 4.50 | 4.56 | 4.39 | 4.52 | 00:00:00 | | 2014-11-25 | 2,253,400 | 4.53 | 4.63 | 4.40 | 4.50 | 00:00:00 | | 2014-11-26 | 1,643,200 | 4.49 | 4.60 | 4.45 | 4.46 | 00:00:00 | | 2014-11-28 | 1,412,100 | 4.45 | 4.53 | 4.34 | 4.35 | 00:00:00 | | 2014-12-01 | 2,096,700 | 4.29 | 4.47 | 4.20 | 4.30 | 00:00:00 | | 2014-12-02 | 2,158,500 | 4.29 | 4.41 | 4.22 | 4.27 | 00:00:00 | | 2014-12-03 | 1,957,000 | 4.27 | 4.38 | 4.22 | 4.31 | 00:00:00 | | 2014-12-04 | 735,200 | 4.30 | 4.37 | 4.27 | 4.32 | 00:00:00 | | 2014-12-05 | 2,617,100 | 4.31 | 4.37 | 4.17 | 4.34 | 00:00:00 | | 2014-12-08 | 1,716,800 | 4.32 | 4.36 | 4.15 | 4.20 | 00:00:00 | | 2014-12-09 | 1,400,000 | 4.14 | 4.28 | 4.12 | 4.20 | 00:00:00 | | 2014-12-10 | 1,054,900 | 4.19 | 4.24 | 4.14 | 4.19 | 00:00:00 | | 2014-12-11 | 1,498,500 | 4.20 | 4.39 | 4.16 | 4.30 | 00:00:00 | | 2014-12-12 | 2,074,400 | 4.24 | 4.34 | 4.21 | 4.22 | 00:00:00 | | 2014-12-15 | 1,676,000 | 4.26 | 4.33 | 4.14 | 4.22 | 00:00:00 | | 2014-12-16 | 2,015,600 | 4.20 | 4.31 | 4.14 | 4.15 | 00:00:00 | | 2014-12-17 | 1,432,800 | 4.15 | 4.37 | 4.15 | 4.36 | 00:00:00 | | 2014-12-18 | 2,008,500 | 4.43 | 4.62 | 4.43 | 4.62 | 00:00:00 | | 2014-12-19 | 1,978,900 | 4.59 | 4.77 | 4.52 | 4.74 | 00:00:00 | | 2014-12-22 | 959,700 | 4.73 | 4.81 | 4.66 | 4.78 | 00:00:00 | | 2014-12-23 | 626,500 | 4.80 | 4.84 | 4.66 | 4.67 | 00:00:00 | | 2014-12-24 | 492,400 | 4.66 | 4.71 | 4.53 | 4.56 | 00:00:00 | | 2014-12-26 | 425,800 | 4.60 | 4.73 | 4.60 | 4.66 | 00:00:00 | | 2014-12-29 | 762,100 | 4.66 | 4.67 | 4.51 | 4.53 | 00:00:00 | | 2014-12-30 | 730,800 | 4.53 | 4.67 | 4.47 | 4.57 | 00:00:00 | | 2014-12-31 | 933,100 | 4.57 | 4.71 | 4.49 | 4.62 | 00:00:00 | | 2015-01-02 | 716,600 | 4.63 | 4.65 | 4.41 | 4.55 | 00:00:00 | | 2015-01-05 | 833,400 | 4.50 | 4.56 | 4.44 | 4.53 | 00:00:00 | | 2015-01-06 | 1,181,800 | 4.55 | 4.55 | 4.31 | 4.48 | 00:00:00 | | 2015-01-07 | 2,019,400 | 4.50 | 4.56 | 4.40 | 4.55 | 00:00:00 | | 2015-01-08 | 1,616,300 | 4.58 | 4.79 | 4.55 | 4.75 | 00:00:00 | | 2015-01-09 | 1,051,800 | 4.75 | 4.80 | 4.64 | 4.75 | 00:00:00 | | 2015-01-12 | 688,700 | 4.72 | 4.79 | 4.61 | 4.71 | 00:00:00 | | 2015-01-13 | 1,213,900 | 4.76 | 4.82 | 4.55 | 4.62 | 00:00:00 | | 2015-01-14 | 1,124,100 | 4.55 | 4.61 | 4.45 | 4.56 | 00:00:00 | | 2015-01-15 | 928,600 | 4.56 | 4.59 | 4.23 | 4.27 | 00:00:00 | | 2015-01-16 | 1,458,300 | 4.26 | 4.49 | 4.22 | 4.29 | 00:00:00 | | 2015-01-20 | 1,222,900 | 4.27 | 4.39 | 4.16 | 4.34 | 00:00:00 | | 2015-01-21 | 668,100 | 4.34 | 4.34 | 4.19 | 4.19 | 00:00:00 | | 2015-01-22 | 544,400 | 4.23 | 4.24 | 4.15 | 4.21 | 00:00:00 | | 2015-01-23 | 545,100 | 4.21 | 4.25 | 4.15 | 4.23 | 00:00:00 | | 2015-01-26 | 549,600 | 4.24 | 4.34 | 4.17 | 4.21 | 00:00:00 | | 2015-01-27 | 494,000 | 4.15 | 4.30 | 4.15 | 4.21 | 00:00:00 | | 2015-01-28 | 1,315,500 | 4.24 | 4.42 | 4.10 | 4.33 | 00:00:00 | | 2015-01-29 | 901,600 | 4.33 | 4.33 | 4.11 | 4.19 | 00:00:00 | | 2015-01-30 | 960,500 | 4.15 | 4.23 | 4.10 | 4.13 | 00:00:00 | | 2015-02-02 | 944,500 | 4.15 | 4.25 | 4.06 | 4.23 | 00:00:00 | | 2015-02-03 | 1,047,600 | 4.26 | 4.41 | 4.26 | 4.38 | 00:00:00 | | 2015-02-04 | 723,400 | 4.35 | 4.49 | 4.35 | 4.37 | 00:00:00 | | 2015-02-05 | 851,600 | 4.40 | 4.47 | 4.35 | 4.40 | 00:00:00 | | 2015-02-06 | 2,483,900 | 4.42 | 4.77 | 4.40 | 4.62 | 00:00:00 | | 2015-02-09 | 2,217,700 | 4.62 | 4.68 | 4.34 | 4.50 | 00:00:00 | | 2015-02-10 | 7,363,600 | 4.70 | 5.14 | 4.63 | 5.13 | 00:00:00 | | 2015-02-11 | 10,473,000 | 5.31 | 5.77 | 5.31 | 5.48 | 00:00:00 | | 2015-02-12 | 5,305,000 | 5.49 | 5.91 | 5.48 | 5.89 | 00:00:00 | | 2015-02-13 | 3,815,100 | 5.90 | 6.14 | 5.86 | 6.00 | 00:00:00 | | 2015-02-17 | 2,260,100 | 6.05 | 6.07 | 5.90 | 5.97 | 00:00:00 | | 2015-02-18 | 1,988,400 | 5.97 | 6.19 | 5.87 | 5.95 | 00:00:00 | | 2015-02-19 | 4,715,800 | 6.24 | 6.65 | 5.99 | 6.00 | 00:00:00 | | 2015-02-20 | 2,241,200 | 6.01 | 6.09 | 5.75 | 5.99 | 00:00:00 | | 2015-02-23 | 2,104,300 | 5.96 | 5.98 | 5.75 | 5.89 | 00:00:00 | | 2015-02-24 | 2,421,400 | 5.91 | 6.20 | 5.90 | 6.14 | 00:00:00 | | 2015-02-25 | 1,585,200 | 6.12 | 6.26 | 6.03 | 6.15 | 00:00:00 | | 2015-02-26 | 4,987,200 | 6.32 | 6.62 | 6.22 | 6.52 | 00:00:00 | | 2015-02-27 | 3,232,900 | 6.53 | 6.77 | 6.45 | 6.72 | 00:00:00 | | 2015-03-02 | 1,780,100 | 6.70 | 6.79 | 6.50 | 6.68 | 00:00:00 | | 2015-03-03 | 2,157,300 | 6.69 | 6.84 | 6.50 | 6.72 | 00:00:00 | | 2015-03-04 | 2,627,300 | 6.71 | 6.81 | 6.44 | 6.61 | 00:00:00 | | 2015-03-05 | 3,315,600 | 6.56 | 6.73 | 6.36 | 6.59 | 00:00:00 | | 2015-03-06 | 2,535,200 | 6.57 | 6.75 | 6.55 | 6.57 | 00:00:00 | | 2015-03-09 | 1,248,000 | 6.58 | 6.67 | 6.43 | 6.54 | 00:00:00 | | 2015-03-10 | 1,401,300 | 6.48 | 6.55 | 6.35 | 6.44 | 00:00:00 | | 2015-03-11 | 1,523,500 | 6.43 | 6.56 | 6.43 | 6.51 | 00:00:00 | | 2015-03-12 | 1,791,700 | 6.50 | 6.59 | 6.27 | 6.44 | 00:00:00 | | 2015-03-13 | 1,250,000 | 6.42 | 6.48 | 6.35 | 6.46 | 00:00:00 | | 2015-03-16 | 1,053,300 | 6.47 | 6.47 | 6.29 | 6.36 | 00:00:00 | | 2015-03-17 | 1,579,700 | 6.35 | 6.35 | 6.15 | 6.26 | 00:00:00 | | 2015-03-18 | 2,675,600 | 6.26 | 6.55 | 6.23 | 6.42 | 00:00:00 | | 2015-03-19 | 947,900 | 6.41 | 6.68 | 6.39 | 6.47 | 00:00:00 | | 2015-03-20 | 1,460,500 | 6.53 | 6.62 | 6.45 | 6.51 | 00:00:00 | | 2015-03-23 | 714,500 | 6.50 | 6.51 | 6.39 | 6.39 | 00:00:00 | | 2015-03-24 | 769,600 | 6.40 | 6.49 | 6.35 | 6.45 | 00:00:00 | | 2015-03-25 | 1,115,200 | 6.47 | 6.47 | 6.24 | 6.34 | 00:00:00 | | 2015-03-26 | 785,100 | 6.31 | 6.34 | 6.19 | 6.27 | 00:00:00 | | 2015-03-27 | 815,300 | 6.26 | 6.40 | 6.14 | 6.30 | 00:00:00 | | 2015-03-30 | 1,056,600 | 6.32 | 6.37 | 6.25 | 6.36 | 00:00:00 | | 2015-03-31 | 833,700 | 6.30 | 6.41 | 6.27 | 6.34 | 00:00:00 | | 2015-04-01 | 1,328,500 | 6.34 | 6.53 | 6.15 | 6.25 | 00:00:00 | | 2015-04-02 | 618,600 | 6.23 | 6.38 | 6.23 | 6.34 | 00:00:00 | | 2015-04-06 | 586,200 | 6.31 | 6.39 | 6.25 | 6.28 | 00:00:00 | | 2015-04-07 | 1,554,200 | 6.28 | 6.41 | 6.27 | 6.40 | 00:00:00 | | 2015-04-08 | 1,813,300 | 6.38 | 6.49 | 6.24 | 6.35 | 00:00:00 | | 2015-04-09 | 992,600 | 6.34 | 6.41 | 6.30 | 6.35 | 00:00:00 | | 2015-04-10 | 479,800 | 6.30 | 6.43 | 6.27 | 6.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
