|
 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 | | 2015-04-10 | 479,800 | 6.30 | 6.43 | 6.27 | 6.35 | 00:00:00 | | 2015-04-13 | 523,500 | 6.36 | 6.41 | 6.34 | 6.35 | 00:00:00 | | 2015-04-14 | 768,600 | 6.37 | 6.39 | 6.32 | 6.36 | 00:00:00 | | 2015-04-15 | 799,200 | 6.37 | 6.58 | 6.31 | 6.51 | 00:00:00 | | 2015-04-16 | 895,200 | 6.51 | 6.61 | 6.39 | 6.49 | 00:00:00 | | 2015-04-17 | 1,340,100 | 6.43 | 6.44 | 6.14 | 6.30 | 00:00:00 | | 2015-04-20 | 613,400 | 6.33 | 6.33 | 6.19 | 6.30 | 00:00:00 | | 2015-04-21 | 612,500 | 6.30 | 6.45 | 6.30 | 6.39 | 00:00:00 | | 2015-04-22 | 1,001,800 | 6.38 | 6.45 | 6.24 | 6.43 | 00:00:00 | | 2015-04-23 | 807,100 | 6.39 | 6.50 | 6.39 | 6.48 | 00:00:00 | | 2015-04-24 | 819,500 | 6.51 | 6.52 | 6.27 | 6.28 | 00:00:00 | | 2015-04-27 | 1,560,800 | 6.29 | 6.36 | 6.05 | 6.07 | 00:00:00 | | 2015-04-28 | 1,442,700 | 6.05 | 6.20 | 5.95 | 6.17 | 00:00:00 | | 2015-04-29 | 894,700 | 6.16 | 6.17 | 6.00 | 6.05 | 00:00:00 | | 2015-04-30 | 1,504,600 | 6.02 | 6.09 | 5.83 | 5.89 | 00:00:00 | | 2015-05-01 | 1,927,000 | 5.89 | 5.93 | 5.63 | 5.74 | 00:00:00 | | 2015-05-04 | 786,900 | 5.77 | 5.97 | 5.72 | 5.73 | 00:00:00 | | 2015-05-05 | 1,259,700 | 5.70 | 5.73 | 5.55 | 5.58 | 00:00:00 | | 2015-05-06 | 2,090,100 | 5.59 | 5.74 | 5.50 | 5.69 | 00:00:00 | | 2015-05-07 | 4,453,400 | 6.01 | 6.35 | 5.91 | 6.05 | 00:00:00 | | 2015-05-08 | 2,451,600 | 6.10 | 6.26 | 6.04 | 6.26 | 00:00:00 | | 2015-05-11 | 1,151,500 | 6.27 | 6.43 | 6.25 | 6.31 | 00:00:00 | | 2015-05-12 | 969,100 | 6.30 | 6.30 | 6.12 | 6.19 | 00:00:00 | | 2015-05-13 | 911,600 | 6.24 | 6.24 | 6.08 | 6.19 | 00:00:00 | | 2015-05-14 | 655,100 | 6.23 | 6.30 | 6.08 | 6.11 | 00:00:00 | | 2015-05-15 | 813,400 | 6.12 | 6.20 | 6.09 | 6.11 | 00:00:00 | | 2015-05-18 | 627,300 | 6.09 | 6.16 | 6.05 | 6.10 | 00:00:00 | | 2015-05-19 | 1,347,900 | 6.11 | 6.26 | 6.04 | 6.18 | 00:00:00 | | 2015-05-20 | 631,200 | 6.17 | 6.21 | 6.10 | 6.16 | 00:00:00 | | 2015-05-21 | 2,243,400 | 6.16 | 6.34 | 6.14 | 6.31 | 00:00:00 | | 2015-05-22 | 1,388,200 | 6.26 | 6.26 | 6.06 | 6.09 | 00:00:00 | | 2015-05-26 | 804,400 | 6.05 | 6.13 | 6.04 | 6.11 | 00:00:00 | | 2015-05-27 | 806,600 | 6.10 | 6.16 | 6.05 | 6.16 | 00:00:00 | | 2015-05-28 | 750,900 | 6.14 | 6.22 | 6.10 | 6.11 | 00:00:00 | | 2015-05-29 | 688,400 | 6.09 | 6.14 | 6.05 | 6.07 | 00:00:00 | | 2015-06-01 | 1,029,500 | 6.09 | 6.18 | 6.00 | 6.15 | 00:00:00 | | 2015-06-02 | 871,500 | 6.13 | 6.30 | 6.13 | 6.26 | 00:00:00 | | 2015-06-03 | 1,380,700 | 6.26 | 6.39 | 6.14 | 6.27 | 00:00:00 | | 2015-06-04 | 600,800 | 6.26 | 6.30 | 6.13 | 6.14 | 00:00:00 | | 2015-06-05 | 1,080,700 | 6.14 | 6.24 | 6.07 | 6.21 | 00:00:00 | | 2015-06-08 | 528,300 | 6.19 | 6.26 | 6.11 | 6.15 | 00:00:00 | | 2015-06-09 | 548,800 | 6.16 | 6.19 | 6.02 | 6.11 | 00:00:00 | | 2015-06-10 | 2,562,900 | 6.16 | 6.29 | 6.13 | 6.22 | 00:00:00 | | 2015-06-11 | 767,800 | 6.23 | 6.31 | 6.19 | 6.25 | 00:00:00 | | 2015-06-12 | 637,700 | 6.21 | 6.24 | 6.11 | 6.18 | 00:00:00 | | 2015-06-15 | 897,300 | 6.14 | 6.14 | 6.01 | 6.07 | 00:00:00 | | 2015-06-16 | 849,400 | 6.05 | 6.20 | 5.98 | 6.13 | 00:00:00 | | 2015-06-17 | 356,000 | 6.16 | 6.22 | 6.13 | 6.17 | 00:00:00 | | 2015-06-18 | 534,600 | 6.18 | 6.27 | 6.18 | 6.25 | 00:00:00 | | 2015-06-19 | 826,400 | 6.25 | 6.26 | 6.15 | 6.19 | 00:00:00 | | 2015-06-22 | 950,500 | 6.22 | 6.45 | 6.21 | 6.36 | 00:00:00 | | 2015-06-23 | 808,900 | 6.37 | 6.45 | 6.33 | 6.43 | 00:00:00 | | 2015-06-24 | 520,900 | 6.42 | 6.44 | 6.36 | 6.38 | 00:00:00 | | 2015-06-25 | 1,423,900 | 6.39 | 6.64 | 6.37 | 6.60 | 00:00:00 | | 2015-06-26 | 1,836,500 | 6.62 | 6.64 | 6.50 | 6.55 | 00:00:00 | | 2015-06-29 | 938,100 | 6.47 | 6.56 | 6.30 | 6.31 | 00:00:00 | | 2015-06-30 | 1,683,500 | 6.36 | 6.58 | 6.35 | 6.54 | 00:00:00 | | 2015-07-01 | 1,221,200 | 6.61 | 6.61 | 6.37 | 6.41 | 00:00:00 | | 2015-07-02 | 842,600 | 6.44 | 6.44 | 6.21 | 6.31 | 00:00:00 | | 2015-07-06 | 620,900 | 6.23 | 6.34 | 6.15 | 6.19 | 00:00:00 | | 2015-07-07 | 794,400 | 6.18 | 6.31 | 6.06 | 6.25 | 00:00:00 | | 2015-07-08 | 655,600 | 6.20 | 6.27 | 5.99 | 6.04 | 00:00:00 | | 2015-07-09 | 681,800 | 6.12 | 6.19 | 6.04 | 6.06 | 00:00:00 | | 2015-07-10 | 514,900 | 6.09 | 6.19 | 6.04 | 6.10 | 00:00:00 | | 2015-07-13 | 559,800 | 6.11 | 6.26 | 6.09 | 6.19 | 00:00:00 | | 2015-07-14 | 980,000 | 6.20 | 6.46 | 6.20 | 6.35 | 00:00:00 | | 2015-07-15 | 750,400 | 6.34 | 6.35 | 6.23 | 6.27 | 00:00:00 | | 2015-07-16 | 514,100 | 6.32 | 6.43 | 6.30 | 6.35 | 00:00:00 | | 2015-07-17 | 391,500 | 6.37 | 6.46 | 6.35 | 6.38 | 00:00:00 | | 2015-07-20 | 899,700 | 6.37 | 6.39 | 6.16 | 6.21 | 00:00:00 | | 2015-07-21 | 715,200 | 6.23 | 6.40 | 6.20 | 6.34 | 00:00:00 | | 2015-07-22 | 410,700 | 6.28 | 6.32 | 6.21 | 6.26 | 00:00:00 | | 2015-07-23 | 979,300 | 6.28 | 6.38 | 6.18 | 6.28 | 00:00:00 | | 2015-07-24 | 710,300 | 6.25 | 6.32 | 6.07 | 6.10 | 00:00:00 | | 2015-07-27 | 769,500 | 6.05 | 6.08 | 5.94 | 6.01 | 00:00:00 | | 2015-07-28 | 2,996,500 | 6.01 | 6.13 | 5.68 | 6.09 | 00:00:00 | | 2015-07-29 | 962,900 | 6.10 | 6.10 | 5.84 | 6.04 | 00:00:00 | | 2015-07-30 | 4,539,900 | 6.40 | 6.97 | 6.40 | 6.89 | 00:00:00 | | 2015-07-31 | 3,426,800 | 6.94 | 7.45 | 6.85 | 7.05 | 00:00:00 | | 2015-08-03 | 1,542,200 | 7.04 | 7.25 | 7.04 | 7.15 | 00:00:00 | | 2015-08-04 | 975,600 | 7.16 | 7.20 | 7.07 | 7.17 | 00:00:00 | | 2015-08-05 | 2,830,700 | 7.21 | 7.38 | 7.21 | 7.28 | 00:00:00 | | 2015-08-06 | 1,322,200 | 7.30 | 7.38 | 7.03 | 7.06 | 00:00:00 | | 2015-08-07 | 1,384,700 | 7.05 | 7.20 | 6.93 | 7.07 | 00:00:00 | | 2015-08-10 | 1,300,200 | 7.13 | 7.30 | 7.10 | 7.24 | 00:00:00 | | 2015-08-11 | 6,079,300 | 7.17 | 7.83 | 7.15 | 7.60 | 00:00:00 | | 2015-08-12 | 2,615,900 | 7.56 | 7.76 | 7.54 | 7.69 | 00:00:00 | | 2015-08-13 | 1,421,600 | 7.70 | 7.80 | 7.61 | 7.62 | 00:00:00 | | 2015-08-14 | 869,500 | 7.60 | 7.73 | 7.57 | 7.70 | 00:00:00 | | 2015-08-17 | 2,945,300 | 7.81 | 8.23 | 7.77 | 8.11 | 00:00:00 | | 2015-08-18 | 2,564,600 | 8.08 | 8.17 | 7.96 | 8.01 | 00:00:00 | | 2015-08-19 | 1,307,200 | 8.00 | 8.14 | 7.95 | 8.04 | 00:00:00 | | 2015-08-20 | 1,081,100 | 7.99 | 8.01 | 7.63 | 7.64 | 00:00:00 | | 2015-08-21 | 1,455,600 | 7.51 | 7.70 | 7.42 | 7.42 | 00:00:00 | | 2015-08-24 | 2,088,500 | 7.30 | 7.30 | 6.70 | 6.86 | 00:00:00 | | 2015-08-25 | 1,231,700 | 7.13 | 7.24 | 6.78 | 6.79 | 00:00:00 | | 2015-08-26 | 3,293,400 | 7.00 | 7.05 | 6.40 | 6.76 | 00:00:00 | | 2015-08-27 | 1,811,200 | 6.78 | 6.88 | 6.57 | 6.86 | 00:00:00 | | 2015-08-28 | 1,164,000 | 6.80 | 7.06 | 6.74 | 7.04 | 00:00:00 | | 2015-08-31 | 2,080,800 | 7.05 | 7.29 | 6.97 | 7.27 | 00:00:00 | | 2015-09-01 | 2,369,300 | 7.11 | 7.29 | 6.95 | 6.99 | 00:00:00 | | 2015-09-02 | 902,700 | 7.08 | 7.17 | 6.98 | 7.06 | 00:00:00 | | 2015-09-03 | 1,413,100 | 7.12 | 7.27 | 7.01 | 7.11 | 00:00:00 | | 2015-09-04 | 947,100 | 6.99 | 7.15 | 6.90 | 6.98 | 00:00:00 | | 2015-09-08 | 515,500 | 7.06 | 7.13 | 7.00 | 7.06 | 00:00:00 | | 2015-09-09 | 653,900 | 7.10 | 7.17 | 6.93 | 6.93 | 00:00:00 | | 2015-09-10 | 981,900 | 6.91 | 7.09 | 6.87 | 6.99 | 00:00:00 | | 2015-09-11 | 870,200 | 6.95 | 7.13 | 6.88 | 7.11 | 00:00:00 | | 2015-09-14 | 1,034,700 | 7.10 | 7.10 | 6.75 | 6.84 | 00:00:00 | | 2015-09-15 | 1,542,200 | 6.83 | 7.00 | 6.82 | 6.96 | 00:00:00 | | 2015-09-16 | 1,243,200 | 6.99 | 7.14 | 6.81 | 6.98 | 00:00:00 | | 2015-09-17 | 1,438,500 | 6.98 | 7.30 | 6.95 | 7.24 | 00:00:00 | | 2015-09-18 | 1,423,400 | 7.13 | 7.14 | 6.89 | 6.92 | 00:00:00 | | 2015-09-21 | 833,700 | 6.97 | 7.09 | 6.80 | 6.84 | 00:00:00 | | 2015-09-22 | 504,400 | 6.75 | 6.89 | 6.65 | 6.70 | 00:00:00 | | 2015-09-23 | 591,900 | 6.73 | 6.81 | 6.62 | 6.63 | 00:00:00 | | 2015-09-24 | 1,112,400 | 6.56 | 6.63 | 6.45 | 6.63 | 00:00:00 | | 2015-09-25 | 1,090,500 | 6.69 | 6.71 | 6.45 | 6.46 | 00:00:00 | | 2015-09-28 | 1,043,600 | 6.41 | 6.53 | 6.21 | 6.26 | 00:00:00 | | 2015-09-29 | 1,833,100 | 6.33 | 6.44 | 6.10 | 6.41 | 00:00:00 | | 2015-09-30 | 1,262,600 | 6.49 | 6.49 | 6.28 | 6.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
