|
 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 | | 2016-03-23 | 1,062,300 | 3.36 | 3.39 | 3.15 | 3.17 | 00:00:00 | | 2016-03-24 | 2,487,000 | 3.17 | 3.36 | 3.12 | 3.22 | 00:00:00 | | 2016-03-28 | 1,713,900 | 3.22 | 3.25 | 3.09 | 3.16 | 00:00:00 | | 2016-03-29 | 2,070,200 | 3.14 | 3.31 | 3.07 | 3.28 | 00:00:00 | | 2016-03-30 | 770,300 | 3.29 | 3.34 | 3.16 | 3.20 | 00:00:00 | | 2016-03-31 | 1,545,900 | 3.19 | 3.40 | 3.19 | 3.26 | 00:00:00 | | 2016-04-01 | 1,687,000 | 3.23 | 3.30 | 3.17 | 3.20 | 00:00:00 | | 2016-04-04 | 1,812,200 | 3.18 | 3.25 | 3.15 | 3.16 | 00:00:00 | | 2016-04-05 | 968,200 | 3.13 | 3.19 | 3.02 | 3.03 | 00:00:00 | | 2016-04-06 | 2,154,300 | 3.02 | 3.19 | 2.92 | 3.16 | 00:00:00 | | 2016-04-07 | 1,140,900 | 3.16 | 3.37 | 3.14 | 3.17 | 00:00:00 | | 2016-04-08 | 510,100 | 3.22 | 3.25 | 3.08 | 3.10 | 00:00:00 | | 2016-04-11 | 963,000 | 3.13 | 3.25 | 3.10 | 3.21 | 00:00:00 | | 2016-04-12 | 873,700 | 3.21 | 3.31 | 3.16 | 3.25 | 00:00:00 | | 2016-04-13 | 2,067,600 | 3.28 | 3.33 | 3.16 | 3.18 | 00:00:00 | | 2016-04-14 | 1,231,000 | 3.19 | 3.28 | 3.17 | 3.21 | 00:00:00 | | 2016-04-15 | 542,900 | 3.20 | 3.24 | 3.19 | 3.19 | 00:00:00 | | 2016-04-18 | 1,177,300 | 3.19 | 3.28 | 3.17 | 3.22 | 00:00:00 | | 2016-04-19 | 1,539,000 | 3.25 | 3.39 | 3.24 | 3.28 | 00:00:00 | | 2016-04-20 | 867,100 | 3.29 | 3.40 | 3.25 | 3.26 | 00:00:00 | | 2016-04-21 | 1,331,100 | 3.11 | 3.33 | 3.04 | 3.28 | 00:00:00 | | 2016-04-22 | 1,776,500 | 3.28 | 3.32 | 3.22 | 3.25 | 00:00:00 | | 2016-04-25 | 1,462,200 | 3.25 | 3.30 | 3.23 | 3.30 | 00:00:00 | | 2016-04-26 | 1,546,900 | 3.30 | 3.47 | 3.30 | 3.43 | 00:00:00 | | 2016-04-27 | 1,136,800 | 3.41 | 3.50 | 3.37 | 3.41 | 00:00:00 | | 2016-04-28 | 796,300 | 3.40 | 3.48 | 3.28 | 3.28 | 00:00:00 | | 2016-04-29 | 3,747,400 | 3.28 | 3.37 | 3.16 | 3.20 | 00:00:00 | | 2016-05-02 | 1,402,600 | 3.21 | 3.32 | 3.16 | 3.29 | 00:00:00 | | 2016-05-03 | 838,100 | 3.26 | 3.28 | 3.16 | 3.20 | 00:00:00 | | 2016-05-04 | 2,613,000 | 3.17 | 3.25 | 3.01 | 3.06 | 00:00:00 | | 2016-05-05 | 7,887,900 | 3.00 | 3.06 | 2.58 | 2.76 | 00:00:00 | | 2016-05-06 | 1,471,600 | 2.69 | 2.86 | 2.68 | 2.83 | 00:00:00 | | 2016-05-09 | 855,600 | 2.82 | 2.87 | 2.71 | 2.82 | 00:00:00 | | 2016-05-10 | 1,139,600 | 2.82 | 2.83 | 2.71 | 2.82 | 00:00:00 | | 2016-05-11 | 1,067,900 | 2.81 | 2.81 | 2.70 | 2.70 | 00:00:00 | | 2016-05-12 | 1,001,900 | 2.71 | 2.72 | 2.55 | 2.60 | 00:00:00 | | 2016-05-13 | 2,301,000 | 2.58 | 2.73 | 2.55 | 2.66 | 00:00:00 | | 2016-05-16 | 1,518,200 | 2.66 | 2.78 | 2.62 | 2.75 | 00:00:00 | | 2016-05-17 | 1,726,000 | 2.74 | 2.86 | 2.71 | 2.74 | 00:00:00 | | 2016-05-18 | 977,500 | 2.72 | 2.79 | 2.68 | 2.75 | 00:00:00 | | 2016-05-19 | 1,064,900 | 2.74 | 2.78 | 2.57 | 2.60 | 00:00:00 | | 2016-05-20 | 897,200 | 2.61 | 2.69 | 2.58 | 2.61 | 00:00:00 | | 2016-05-23 | 876,800 | 2.60 | 2.66 | 2.57 | 2.57 | 00:00:00 | | 2016-05-24 | 3,386,900 | 2.59 | 2.61 | 2.46 | 2.53 | 00:00:00 | | 2016-05-25 | 1,830,800 | 2.53 | 2.62 | 2.53 | 2.62 | 00:00:00 | | 2016-05-26 | 1,152,400 | 2.61 | 2.67 | 2.55 | 2.55 | 00:00:00 | | 2016-05-27 | 843,900 | 2.54 | 2.75 | 2.54 | 2.71 | 00:00:00 | | 2016-05-31 | 1,225,500 | 2.72 | 2.75 | 2.60 | 2.65 | 00:00:00 | | 2016-06-01 | 1,019,900 | 2.60 | 2.70 | 2.59 | 2.69 | 00:00:00 | | 2016-06-02 | 1,318,000 | 2.69 | 2.72 | 2.67 | 2.70 | 00:00:00 | | 2016-06-03 | 808,600 | 2.69 | 2.73 | 2.69 | 2.70 | 00:00:00 | | 2016-06-06 | 1,040,200 | 2.70 | 2.74 | 2.70 | 2.73 | 00:00:00 | | 2016-06-07 | 769,900 | 2.73 | 2.85 | 2.71 | 2.84 | 00:00:00 | | 2016-06-08 | 1,576,000 | 2.84 | 2.97 | 2.83 | 2.90 | 00:00:00 | | 2016-06-09 | 1,159,400 | 2.86 | 2.86 | 2.75 | 2.76 | 00:00:00 | | 2016-06-10 | 1,059,300 | 2.74 | 2.75 | 2.68 | 2.71 | 00:00:00 | | 2016-06-13 | 988,500 | 2.70 | 2.85 | 2.70 | 2.75 | 00:00:00 | | 2016-06-14 | 664,500 | 2.75 | 2.77 | 2.62 | 2.70 | 00:00:00 | | 2016-06-15 | 567,800 | 2.70 | 2.73 | 2.65 | 2.66 | 00:00:00 | | 2016-06-16 | 747,100 | 2.64 | 2.67 | 2.54 | 2.66 | 00:00:00 | | 2016-06-17 | 2,362,300 | 2.67 | 2.76 | 2.63 | 2.65 | 00:00:00 | | 2016-06-20 | 1,069,400 | 2.67 | 2.74 | 2.57 | 2.59 | 00:00:00 | | 2016-06-21 | 575,200 | 2.60 | 2.64 | 2.55 | 2.58 | 00:00:00 | | 2016-06-22 | 769,200 | 2.56 | 2.62 | 2.54 | 2.60 | 00:00:00 | | 2016-06-23 | 788,800 | 2.64 | 2.74 | 2.62 | 2.69 | 00:00:00 | | 2016-06-24 | 1,678,000 | 2.63 | 2.63 | 2.47 | 2.52 | 00:00:00 | | 2016-06-27 | 1,555,400 | 2.45 | 2.48 | 2.26 | 2.27 | 00:00:00 | | 2016-06-28 | 1,542,400 | 2.30 | 2.34 | 2.13 | 2.25 | 00:00:00 | | 2016-06-29 | 1,006,900 | 2.27 | 2.35 | 2.23 | 2.33 | 00:00:00 | | 2016-06-30 | 622,700 | 2.32 | 2.40 | 2.28 | 2.39 | 00:00:00 | | 2016-07-01 | 2,227,700 | 2.40 | 2.44 | 2.35 | 2.37 | 00:00:00 | | 2016-07-05 | 2,359,300 | 2.37 | 2.45 | 2.33 | 2.44 | 00:00:00 | | 2016-07-06 | 1,393,500 | 2.42 | 2.44 | 2.33 | 2.41 | 00:00:00 | | 2016-07-07 | 683,700 | 2.40 | 2.50 | 2.40 | 2.47 | 00:00:00 | | 2016-07-08 | 834,000 | 2.50 | 2.62 | 2.49 | 2.61 | 00:00:00 | | 2016-07-11 | 2,231,400 | 2.56 | 2.66 | 2.41 | 2.63 | 00:00:00 | | 2016-07-12 | 1,066,600 | 2.65 | 2.74 | 2.64 | 2.72 | 00:00:00 | | 2016-07-13 | 636,600 | 2.72 | 2.76 | 2.61 | 2.66 | 00:00:00 | | 2016-07-14 | 456,100 | 2.70 | 2.71 | 2.62 | 2.62 | 00:00:00 | | 2016-07-15 | 398,300 | 2.65 | 2.65 | 2.57 | 2.62 | 00:00:00 | | 2016-07-18 | 760,300 | 2.59 | 2.72 | 2.55 | 2.70 | 00:00:00 | | 2016-07-19 | 657,600 | 2.71 | 2.74 | 2.69 | 2.71 | 00:00:00 | | 2016-07-20 | 745,000 | 2.70 | 2.72 | 2.62 | 2.71 | 00:00:00 | | 2016-07-21 | 688,600 | 2.69 | 2.79 | 2.69 | 2.74 | 00:00:00 | | 2016-07-22 | 871,900 | 2.74 | 2.79 | 2.67 | 2.78 | 00:00:00 | | 2016-07-25 | 720,600 | 2.74 | 2.80 | 2.67 | 2.68 | 00:00:00 | | 2016-07-26 | 1,094,200 | 2.67 | 2.81 | 2.67 | 2.73 | 00:00:00 | | 2016-07-27 | 717,700 | 2.73 | 2.79 | 2.69 | 2.79 | 00:00:00 | | 2016-07-28 | 393,500 | 2.80 | 2.80 | 2.56 | 2.57 | 00:00:00 | | 2016-07-29 | 492,600 | 2.58 | 2.61 | 2.51 | 2.53 | 00:00:00 | | 2016-08-01 | 379,900 | 2.52 | 2.55 | 2.47 | 2.48 | 00:00:00 | | 2016-08-02 | 518,000 | 2.48 | 2.51 | 2.38 | 2.39 | 00:00:00 | | 2016-08-03 | 475,800 | 2.40 | 2.57 | 2.37 | 2.53 | 00:00:00 | | 2016-08-04 | 544,900 | 2.53 | 2.57 | 2.47 | 2.48 | 00:00:00 | | 2016-08-05 | 632,400 | 2.50 | 2.68 | 2.50 | 2.64 | 00:00:00 | | 2016-08-08 | 974,500 | 2.70 | 2.80 | 2.69 | 2.77 | 00:00:00 | | 2016-08-09 | 53,872,400 | 3.41 | 3.55 | 3.39 | 3.50 | 00:00:00 | | 2016-08-10 | 9,710,300 | 3.47 | 3.56 | 3.42 | 3.55 | 00:00:00 | | 2016-08-11 | 2,093,900 | 3.54 | 3.57 | 3.51 | 3.52 | 00:00:00 | | 2016-08-12 | 1,973,500 | 3.50 | 3.57 | 3.49 | 3.51 | 00:00:00 | | 2016-08-15 | 2,390,500 | 3.52 | 3.56 | 3.43 | 3.45 | 00:00:00 | | 2016-08-16 | 3,572,100 | 3.44 | 3.47 | 3.41 | 3.43 | 00:00:00 | | 2016-08-17 | 1,411,900 | 3.43 | 3.44 | 3.42 | 3.43 | 00:00:00 | | 2016-08-18 | 1,321,600 | 3.43 | 3.45 | 3.43 | 3.44 | 00:00:00 | | 2016-08-19 | 5,404,600 | 3.60 | 3.81 | 3.53 | 3.78 | 00:00:00 | | 2016-08-22 | 2,737,100 | 3.61 | 3.72 | 3.58 | 3.70 | 00:00:00 | | 2016-08-23 | 1,134,400 | 3.70 | 3.78 | 3.66 | 3.75 | 00:00:00 | | 2016-08-24 | 1,522,100 | 3.75 | 3.80 | 3.70 | 3.75 | 00:00:00 | | 2016-08-25 | 2,196,300 | 3.73 | 3.73 | 3.66 | 3.70 | 00:00:00 | | 2016-08-26 | 2,014,000 | 3.69 | 3.72 | 3.56 | 3.68 | 00:00:00 | | 2016-08-29 | 1,124,300 | 3.66 | 3.77 | 3.65 | 3.76 | 00:00:00 | | 2016-08-30 | 1,293,700 | 3.74 | 3.79 | 3.68 | 3.75 | 00:00:00 | | 2016-08-31 | 1,369,200 | 3.76 | 3.76 | 3.66 | 3.66 | 00:00:00 | | 2016-09-01 | 1,633,900 | 3.69 | 3.75 | 3.66 | 3.67 | 00:00:00 | | 2016-09-02 | 789,400 | 3.68 | 3.76 | 3.68 | 3.72 | 00:00:00 | | 2016-09-06 | 3,850,300 | 3.70 | 3.75 | 3.51 | 3.55 | 00:00:00 | | 2016-09-07 | 1,650,700 | 3.55 | 3.61 | 3.51 | 3.52 | 00:00:00 | | 2016-09-08 | 1,404,300 | 3.52 | 3.56 | 3.45 | 3.45 | 00:00:00 | | 2016-09-09 | 1,772,400 | 3.44 | 3.50 | 3.43 | 3.44 | 00:00:00 | | 2016-09-12 | 1,199,500 | 3.44 | 3.53 | 3.43 | 3.52 | 00:00:00 | | 2016-09-13 | 2,019,700 | 3.48 | 3.54 | 3.46 | 3.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
