|
 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 | | 2016-09-13 | 2,019,700 | 3.48 | 3.54 | 3.46 | 3.50 | 00:00:00 | | 2016-09-14 | 1,031,200 | 3.52 | 3.53 | 3.42 | 3.51 | 00:00:00 | | 2016-09-15 | 1,232,000 | 3.50 | 3.59 | 3.49 | 3.55 | 00:00:00 | | 2016-09-16 | 1,496,300 | 3.55 | 3.64 | 3.55 | 3.61 | 00:00:00 | | 2016-09-19 | 802,300 | 3.60 | 3.62 | 3.54 | 3.56 | 00:00:00 | | 2016-09-20 | 681,900 | 3.59 | 3.59 | 3.55 | 3.55 | 00:00:00 | | 2016-09-21 | 716,800 | 3.56 | 3.58 | 3.51 | 3.57 | 00:00:00 | | 2016-09-22 | 668,100 | 3.57 | 3.60 | 3.52 | 3.57 | 00:00:00 | | 2016-09-23 | 845,400 | 3.55 | 3.59 | 3.52 | 3.55 | 00:00:00 | | 2016-09-26 | 521,800 | 3.53 | 3.58 | 3.52 | 3.52 | 00:00:00 | | 2016-09-27 | 548,900 | 3.52 | 3.57 | 3.50 | 3.55 | 00:00:00 | | 2016-09-28 | 624,700 | 3.52 | 3.57 | 3.52 | 3.56 | 00:00:00 | | 2016-09-29 | 691,900 | 3.55 | 3.62 | 3.51 | 3.55 | 00:00:00 | | 2016-09-30 | 925,500 | 3.55 | 3.64 | 3.54 | 3.61 | 00:00:00 | | 2016-10-03 | 628,700 | 3.60 | 3.60 | 3.46 | 3.52 | 00:00:00 | | 2016-10-04 | 1,057,500 | 3.50 | 3.59 | 3.44 | 3.50 | 00:00:00 | | 2016-10-05 | 379,500 | 3.48 | 3.57 | 3.48 | 3.51 | 00:00:00 | | 2016-10-06 | 607,800 | 3.48 | 3.54 | 3.47 | 3.49 | 00:00:00 | | 2016-10-07 | 657,500 | 3.50 | 3.50 | 3.39 | 3.40 | 00:00:00 | | 2016-10-10 | 385,600 | 3.40 | 3.49 | 3.40 | 3.45 | 00:00:00 | | 2016-10-11 | 760,700 | 3.46 | 3.47 | 3.39 | 3.40 | 00:00:00 | | 2016-10-12 | 283,900 | 3.41 | 3.44 | 3.38 | 3.40 | 00:00:00 | | 2016-10-13 | 626,400 | 3.40 | 3.45 | 3.40 | 3.42 | 00:00:00 | | 2016-10-14 | 753,300 | 3.42 | 3.49 | 3.41 | 3.44 | 00:00:00 | | 2016-10-17 | 309,200 | 3.42 | 3.45 | 3.40 | 3.41 | 00:00:00 | | 2016-10-18 | 398,300 | 3.44 | 3.48 | 3.42 | 3.46 | 00:00:00 | | 2016-10-19 | 1,053,100 | 3.48 | 3.51 | 3.38 | 3.39 | 00:00:00 | | 2016-10-20 | 1,039,500 | 3.39 | 3.41 | 3.35 | 3.37 | 00:00:00 | | 2016-10-21 | 905,000 | 3.40 | 3.48 | 3.38 | 3.42 | 00:00:00 | | 2016-10-24 | 311,100 | 3.41 | 3.45 | 3.39 | 3.42 | 00:00:00 | | 2016-10-25 | 543,000 | 3.39 | 3.42 | 3.38 | 3.41 | 00:00:00 | | 2016-10-26 | 1,538,700 | 3.40 | 3.41 | 3.33 | 3.37 | 00:00:00 | | 2016-10-27 | 1,275,500 | 3.37 | 3.38 | 3.27 | 3.29 | 00:00:00 | | 2016-10-28 | 1,450,000 | 3.30 | 3.36 | 3.29 | 3.35 | 00:00:00 | | 2016-10-31 | 4,869,200 | 3.39 | 3.43 | 3.39 | 3.41 | 00:00:00 | | 2016-11-01 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-11-02 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-11-03 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-11-04 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-11-07 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-11-08 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-11-09 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-11-10 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-11-11 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-11-14 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-11-15 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-11-16 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-11-17 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-11-18 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-11-21 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-11-22 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-11-23 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-11-25 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-11-28 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-11-29 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-11-30 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-12-01 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-12-02 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-12-05 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-12-06 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-12-07 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-12-08 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-12-09 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-12-12 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-12-13 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-12-14 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-12-15 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-12-16 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-12-19 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-12-20 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-12-21 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-12-22 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-12-23 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-12-27 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-12-28 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-12-29 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2016-12-30 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-01-03 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-01-04 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-01-05 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-01-06 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-01-09 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-01-10 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-01-11 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-01-12 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-01-13 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-01-17 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-01-18 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-01-19 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-01-20 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-01-23 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-01-24 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-01-25 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-01-26 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-01-27 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-01-30 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-01-31 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-02-01 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-02-02 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-02-03 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-02-06 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-02-07 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-02-08 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-02-09 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-02-10 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-02-13 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-02-14 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-02-15 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-02-16 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-02-17 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-02-21 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-02-22 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-02-23 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-02-24 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-02-27 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-02-28 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-03-01 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-03-02 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-03-03 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-03-06 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2017-03-07 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
