|
 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 | | 2015-09-30 | 1,262,600 | 6.49 | 6.49 | 6.28 | 6.42 | 00:00:00 | | 2015-10-01 | 1,360,700 | 6.42 | 6.46 | 6.24 | 6.39 | 00:00:00 | | 2015-10-02 | 1,436,800 | 6.28 | 6.41 | 6.17 | 6.32 | 00:00:00 | | 2015-10-05 | 1,813,900 | 6.38 | 6.70 | 6.33 | 6.67 | 00:00:00 | | 2015-10-06 | 894,100 | 6.67 | 6.89 | 6.62 | 6.66 | 00:00:00 | | 2015-10-07 | 992,200 | 6.72 | 7.00 | 6.68 | 6.97 | 00:00:00 | | 2015-10-08 | 822,000 | 6.94 | 7.14 | 6.85 | 7.08 | 00:00:00 | | 2015-10-09 | 1,035,800 | 7.05 | 7.32 | 6.95 | 7.28 | 00:00:00 | | 2015-10-12 | 1,470,300 | 7.31 | 7.63 | 7.31 | 7.57 | 00:00:00 | | 2015-10-13 | 1,500,500 | 7.53 | 7.74 | 7.42 | 7.46 | 00:00:00 | | 2015-10-14 | 1,000,300 | 7.44 | 7.49 | 7.28 | 7.42 | 00:00:00 | | 2015-10-15 | 928,900 | 7.42 | 7.60 | 7.35 | 7.60 | 00:00:00 | | 2015-10-16 | 562,200 | 7.61 | 7.61 | 7.31 | 7.43 | 00:00:00 | | 2015-10-19 | 526,800 | 7.36 | 7.47 | 7.26 | 7.35 | 00:00:00 | | 2015-10-20 | 657,100 | 7.35 | 7.51 | 7.32 | 7.45 | 00:00:00 | | 2015-10-21 | 732,700 | 7.47 | 7.48 | 7.26 | 7.28 | 00:00:00 | | 2015-10-22 | 761,800 | 7.34 | 7.57 | 7.30 | 7.47 | 00:00:00 | | 2015-10-23 | 1,114,500 | 7.58 | 7.66 | 7.53 | 7.65 | 00:00:00 | | 2015-10-26 | 956,400 | 7.63 | 7.73 | 7.46 | 7.49 | 00:00:00 | | 2015-10-27 | 833,300 | 7.43 | 7.50 | 7.17 | 7.26 | 00:00:00 | | 2015-10-28 | 1,269,200 | 7.25 | 7.42 | 7.19 | 7.35 | 00:00:00 | | 2015-10-29 | 9,301,700 | 6.65 | 7.04 | 6.00 | 6.33 | 00:00:00 | | 2015-10-30 | 3,622,700 | 6.31 | 6.31 | 6.15 | 6.27 | 00:00:00 | | 2015-11-02 | 2,377,700 | 6.22 | 6.53 | 6.18 | 6.47 | 00:00:00 | | 2015-11-03 | 2,070,900 | 6.48 | 6.68 | 6.45 | 6.53 | 00:00:00 | | 2015-11-04 | 1,637,600 | 6.50 | 6.60 | 6.39 | 6.43 | 00:00:00 | | 2015-11-05 | 1,410,300 | 6.42 | 6.52 | 6.40 | 6.48 | 00:00:00 | | 2015-11-06 | 2,106,400 | 6.45 | 6.62 | 6.44 | 6.57 | 00:00:00 | | 2015-11-09 | 1,656,000 | 6.54 | 6.64 | 6.47 | 6.52 | 00:00:00 | | 2015-11-10 | 1,983,500 | 6.50 | 6.56 | 6.33 | 6.45 | 00:00:00 | | 2015-11-11 | 1,194,600 | 6.48 | 6.48 | 6.33 | 6.36 | 00:00:00 | | 2015-11-12 | 1,103,800 | 6.31 | 6.39 | 6.18 | 6.19 | 00:00:00 | | 2015-11-13 | 1,333,100 | 6.15 | 6.27 | 6.06 | 6.15 | 00:00:00 | | 2015-11-16 | 1,677,700 | 6.14 | 6.22 | 6.03 | 6.15 | 00:00:00 | | 2015-11-17 | 3,053,900 | 6.16 | 6.18 | 6.00 | 6.00 | 00:00:00 | | 2015-11-18 | 1,506,100 | 6.04 | 6.09 | 5.83 | 5.96 | 00:00:00 | | 2015-11-19 | 1,191,500 | 5.94 | 5.94 | 5.75 | 5.78 | 00:00:00 | | 2015-11-20 | 611,900 | 5.82 | 6.00 | 5.81 | 5.96 | 00:00:00 | | 2015-11-23 | 1,529,500 | 5.94 | 6.16 | 5.89 | 6.13 | 00:00:00 | | 2015-11-24 | 1,234,300 | 6.09 | 6.25 | 6.08 | 6.24 | 00:00:00 | | 2015-11-25 | 511,900 | 6.25 | 6.31 | 6.21 | 6.29 | 00:00:00 | | 2015-11-27 | 250,200 | 6.28 | 6.33 | 6.19 | 6.30 | 00:00:00 | | 2015-11-30 | 1,500,700 | 6.32 | 6.47 | 6.22 | 6.44 | 00:00:00 | | 2015-12-01 | 1,140,600 | 6.45 | 6.49 | 6.24 | 6.32 | 00:00:00 | | 2015-12-02 | 874,500 | 6.32 | 6.43 | 6.28 | 6.37 | 00:00:00 | | 2015-12-03 | 946,800 | 6.40 | 6.52 | 6.30 | 6.40 | 00:00:00 | | 2015-12-04 | 730,400 | 6.39 | 6.46 | 6.27 | 6.31 | 00:00:00 | | 2015-12-07 | 1,039,500 | 6.27 | 6.33 | 6.16 | 6.21 | 00:00:00 | | 2015-12-08 | 833,500 | 6.13 | 6.16 | 5.97 | 6.00 | 00:00:00 | | 2015-12-09 | 1,400,600 | 6.00 | 6.09 | 5.91 | 5.93 | 00:00:00 | | 2015-12-10 | 718,100 | 5.93 | 6.01 | 5.88 | 5.91 | 00:00:00 | | 2015-12-11 | 1,774,800 | 5.84 | 5.92 | 5.59 | 5.66 | 00:00:00 | | 2015-12-14 | 1,376,500 | 5.66 | 5.73 | 5.54 | 5.63 | 00:00:00 | | 2015-12-15 | 988,700 | 5.67 | 5.77 | 5.60 | 5.72 | 00:00:00 | | 2015-12-16 | 1,730,700 | 5.75 | 5.93 | 5.75 | 5.90 | 00:00:00 | | 2015-12-17 | 896,200 | 5.94 | 6.00 | 5.73 | 5.80 | 00:00:00 | | 2015-12-18 | 2,598,500 | 5.77 | 5.86 | 5.62 | 5.62 | 00:00:00 | | 2015-12-21 | 1,659,200 | 5.67 | 5.77 | 5.57 | 5.76 | 00:00:00 | | 2015-12-22 | 818,000 | 5.77 | 5.98 | 5.72 | 5.98 | 00:00:00 | | 2015-12-23 | 891,200 | 6.02 | 6.10 | 5.93 | 6.09 | 00:00:00 | | 2015-12-24 | 461,800 | 6.09 | 6.25 | 6.08 | 6.18 | 00:00:00 | | 2015-12-28 | 525,600 | 6.12 | 6.17 | 5.89 | 5.91 | 00:00:00 | | 2015-12-29 | 479,500 | 5.97 | 5.98 | 5.86 | 5.94 | 00:00:00 | | 2015-12-30 | 502,900 | 5.92 | 5.94 | 5.84 | 5.89 | 00:00:00 | | 2015-12-31 | 814,600 | 5.85 | 5.87 | 5.72 | 5.73 | 00:00:00 | | 2016-01-04 | 802,600 | 5.64 | 5.69 | 5.53 | 5.60 | 00:00:00 | | 2016-01-05 | 805,500 | 5.60 | 5.60 | 5.39 | 5.48 | 00:00:00 | | 2016-01-06 | 736,200 | 5.39 | 5.47 | 5.32 | 5.36 | 00:00:00 | | 2016-01-07 | 1,042,500 | 5.26 | 5.39 | 5.13 | 5.13 | 00:00:00 | | 2016-01-08 | 1,241,300 | 5.16 | 5.22 | 5.03 | 5.04 | 00:00:00 | | 2016-01-11 | 974,100 | 5.07 | 5.09 | 4.92 | 4.96 | 00:00:00 | | 2016-01-12 | 968,300 | 5.00 | 5.15 | 5.00 | 5.13 | 00:00:00 | | 2016-01-13 | 743,600 | 5.13 | 5.20 | 4.86 | 4.91 | 00:00:00 | | 2016-01-14 | 1,037,000 | 4.91 | 5.13 | 4.78 | 5.06 | 00:00:00 | | 2016-01-15 | 764,100 | 4.92 | 4.97 | 4.77 | 4.93 | 00:00:00 | | 2016-01-19 | 753,200 | 5.01 | 5.01 | 4.78 | 4.84 | 00:00:00 | | 2016-01-20 | 898,700 | 4.76 | 5.00 | 4.59 | 4.96 | 00:00:00 | | 2016-01-21 | 1,280,200 | 4.95 | 4.99 | 4.80 | 4.86 | 00:00:00 | | 2016-01-22 | 643,600 | 4.94 | 5.15 | 4.90 | 5.15 | 00:00:00 | | 2016-01-25 | 449,900 | 5.11 | 5.15 | 4.91 | 4.92 | 00:00:00 | | 2016-01-26 | 554,900 | 4.94 | 5.03 | 4.85 | 4.93 | 00:00:00 | | 2016-01-27 | 511,600 | 4.90 | 4.99 | 4.86 | 4.88 | 00:00:00 | | 2016-01-28 | 398,700 | 4.95 | 5.02 | 4.77 | 4.81 | 00:00:00 | | 2016-01-29 | 849,400 | 4.84 | 5.01 | 4.84 | 4.99 | 00:00:00 | | 2016-02-01 | 1,344,000 | 4.95 | 5.00 | 4.87 | 4.94 | 00:00:00 | | 2016-02-02 | 899,600 | 4.84 | 4.90 | 4.69 | 4.70 | 00:00:00 | | 2016-02-03 | 2,210,100 | 4.75 | 4.78 | 4.54 | 4.55 | 00:00:00 | | 2016-02-04 | 2,083,000 | 4.54 | 4.77 | 4.51 | 4.75 | 00:00:00 | | 2016-02-05 | 1,232,200 | 4.70 | 4.70 | 4.42 | 4.45 | 00:00:00 | | 2016-02-08 | 2,271,500 | 4.38 | 4.40 | 4.10 | 4.31 | 00:00:00 | | 2016-02-09 | 1,840,700 | 4.24 | 4.38 | 4.12 | 4.22 | 00:00:00 | | 2016-02-10 | 2,214,000 | 4.25 | 4.35 | 4.13 | 4.26 | 00:00:00 | | 2016-02-11 | 10,502,800 | 3.69 | 3.75 | 2.43 | 2.72 | 00:00:00 | | 2016-02-12 | 3,516,000 | 2.71 | 3.00 | 2.71 | 2.82 | 00:00:00 | | 2016-02-16 | 4,020,200 | 2.91 | 3.03 | 2.78 | 2.82 | 00:00:00 | | 2016-02-17 | 2,145,200 | 2.85 | 2.94 | 2.83 | 2.91 | 00:00:00 | | 2016-02-18 | 2,439,600 | 2.94 | 2.97 | 2.85 | 2.86 | 00:00:00 | | 2016-02-19 | 2,502,700 | 2.86 | 2.96 | 2.81 | 2.90 | 00:00:00 | | 2016-02-22 | 1,404,800 | 2.95 | 3.00 | 2.89 | 2.94 | 00:00:00 | | 2016-02-23 | 2,054,000 | 2.92 | 2.97 | 2.65 | 2.66 | 00:00:00 | | 2016-02-24 | 6,458,300 | 2.63 | 2.88 | 2.51 | 2.86 | 00:00:00 | | 2016-02-25 | 911,600 | 2.87 | 2.95 | 2.81 | 2.94 | 00:00:00 | | 2016-02-26 | 637,100 | 2.94 | 3.01 | 2.94 | 2.96 | 00:00:00 | | 2016-02-29 | 967,500 | 2.98 | 3.01 | 2.93 | 2.98 | 00:00:00 | | 2016-03-01 | 735,900 | 2.99 | 3.04 | 2.97 | 3.00 | 00:00:00 | | 2016-03-02 | 1,463,500 | 3.02 | 3.09 | 2.97 | 3.08 | 00:00:00 | | 2016-03-03 | 1,120,400 | 3.08 | 3.25 | 3.08 | 3.23 | 00:00:00 | | 2016-03-04 | 1,368,900 | 3.25 | 3.33 | 3.17 | 3.30 | 00:00:00 | | 2016-03-07 | 2,044,300 | 3.29 | 3.45 | 3.29 | 3.40 | 00:00:00 | | 2016-03-08 | 2,846,000 | 3.34 | 3.38 | 3.20 | 3.29 | 00:00:00 | | 2016-03-09 | 756,500 | 3.32 | 3.35 | 3.15 | 3.20 | 00:00:00 | | 2016-03-10 | 692,700 | 3.22 | 3.22 | 3.00 | 3.08 | 00:00:00 | | 2016-03-11 | 606,200 | 3.10 | 3.23 | 3.09 | 3.19 | 00:00:00 | | 2016-03-14 | 891,900 | 3.18 | 3.26 | 3.14 | 3.20 | 00:00:00 | | 2016-03-15 | 645,700 | 3.19 | 3.20 | 3.09 | 3.12 | 00:00:00 | | 2016-03-16 | 584,400 | 3.09 | 3.19 | 3.04 | 3.12 | 00:00:00 | | 2016-03-17 | 759,800 | 3.11 | 3.26 | 3.09 | 3.20 | 00:00:00 | | 2016-03-18 | 2,361,900 | 3.23 | 3.36 | 3.20 | 3.35 | 00:00:00 | | 2016-03-21 | 725,000 | 3.35 | 3.44 | 3.20 | 3.34 | 00:00:00 | | 2016-03-22 | 1,053,200 | 3.30 | 3.41 | 3.25 | 3.38 | 00:00:00 | | 2016-03-23 | 1,062,300 | 3.36 | 3.39 | 3.15 | 3.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
