|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 2,485,500 | 61.68 | 63.75 | 60.97 | 63.75 | 00:00:00 | | 2001-06-08 | 1,389,000 | 63.21 | 63.64 | 61.93 | 62.40 | 00:00:00 | | 2001-06-11 | 1,691,300 | 61.65 | 61.79 | 59.85 | 60.25 | 00:00:00 | | 2001-06-12 | 2,925,700 | 59.70 | 61.05 | 58.66 | 60.35 | 00:00:00 | | 2001-06-13 | 3,098,500 | 60.57 | 64.10 | 60.35 | 61.82 | 00:00:00 | | 2001-06-14 | 5,219,600 | 61.20 | 61.40 | 55.85 | 57.97 | 00:00:00 | | 2001-06-15 | 4,538,600 | 56.32 | 57.12 | 54.77 | 55.61 | 00:00:00 | | 2001-06-18 | 1,976,400 | 55.95 | 56.49 | 52.58 | 53.33 | 00:00:00 | | 2001-06-19 | 2,885,800 | 54.19 | 55.55 | 52.91 | 53.35 | 00:00:00 | | 2001-06-20 | 2,803,600 | 53.00 | 55.90 | 52.50 | 55.65 | 00:00:00 | | 2001-06-21 | 2,195,700 | 55.10 | 56.75 | 54.40 | 56.31 | 00:00:00 | | 2001-06-22 | 1,465,500 | 56.16 | 56.24 | 53.73 | 54.71 | 00:00:00 | | 2001-06-25 | 1,727,000 | 55.26 | 56.90 | 55.05 | 56.26 | 00:00:00 | | 2001-06-26 | 3,348,400 | 55.55 | 55.60 | 52.20 | 54.20 | 00:00:00 | | 2001-06-27 | 2,811,900 | 54.60 | 58.40 | 54.49 | 57.80 | 00:00:00 | | 2001-06-28 | 2,390,500 | 58.10 | 60.70 | 58.05 | 59.03 | 00:00:00 | | 2001-06-29 | 1,565,100 | 58.83 | 60.93 | 56.84 | 60.00 | 00:00:00 | | 2001-07-02 | 3,478,000 | 57.50 | 59.30 | 56.60 | 58.52 | 00:00:00 | | 2001-07-03 | 1,334,100 | 58.34 | 59.11 | 57.80 | 58.94 | 00:00:00 | | 2001-07-05 | 1,487,500 | 58.85 | 58.93 | 57.19 | 57.22 | 00:00:00 | | 2001-07-06 | 2,080,000 | 56.95 | 57.35 | 53.87 | 53.91 | 00:00:00 | | 2001-07-09 | 2,016,900 | 54.41 | 57.54 | 53.75 | 56.07 | 00:00:00 | | 2001-07-10 | 3,928,400 | 56.95 | 57.13 | 50.61 | 51.45 | 00:00:00 | | 2001-07-11 | 2,830,000 | 51.24 | 53.01 | 50.46 | 51.57 | 00:00:00 | | 2001-07-12 | 2,260,000 | 52.56 | 54.96 | 51.90 | 54.82 | 00:00:00 | | 2001-07-13 | 2,127,900 | 53.90 | 56.36 | 52.76 | 55.74 | 00:00:00 | | 2001-07-16 | 1,810,000 | 55.72 | 55.98 | 53.50 | 54.99 | 00:00:00 | | 2001-07-17 | 1,666,200 | 54.50 | 55.62 | 53.82 | 55.48 | 00:00:00 | | 2001-07-18 | 1,701,400 | 55.09 | 55.20 | 51.30 | 51.99 | 00:00:00 | | 2001-07-19 | 1,961,300 | 53.43 | 53.60 | 50.19 | 51.65 | 00:00:00 | | 2001-07-20 | 2,107,700 | 51.29 | 51.55 | 49.53 | 49.72 | 00:00:00 | | 2001-07-23 | 2,079,500 | 50.25 | 50.40 | 47.86 | 48.39 | 00:00:00 | | 2001-07-24 | 2,849,800 | 48.70 | 50.26 | 47.81 | 49.80 | 00:00:00 | | 2001-07-25 | 1,600,300 | 49.76 | 51.43 | 46.92 | 48.00 | 00:00:00 | | 2001-07-26 | 3,164,000 | 48.42 | 50.49 | 47.72 | 50.26 | 00:00:00 | | 2001-07-27 | 2,678,000 | 49.43 | 51.75 | 47.75 | 50.13 | 00:00:00 | | 2001-07-30 | 992,200 | 50.49 | 51.28 | 48.88 | 49.35 | 00:00:00 | | 2001-07-31 | 1,421,100 | 49.76 | 50.99 | 49.23 | 50.04 | 00:00:00 | | 2001-08-01 | 1,756,300 | 50.15 | 52.77 | 49.69 | 52.63 | 00:00:00 | | 2001-08-02 | 1,258,800 | 52.74 | 53.10 | 50.50 | 52.00 | 00:00:00 | | 2001-08-03 | 2,419,700 | 52.06 | 54.99 | 51.66 | 54.40 | 00:00:00 | | 2001-08-06 | 2,210,000 | 54.40 | 54.65 | 50.46 | 51.30 | 00:00:00 | | 2001-08-07 | 5,197,700 | 50.92 | 50.93 | 47.15 | 49.41 | 00:00:00 | | 2001-08-08 | 7,161,700 | 51.26 | 54.00 | 49.11 | 50.41 | 00:00:00 | | 2001-08-09 | 2,347,700 | 50.70 | 51.38 | 48.94 | 50.06 | 00:00:00 | | 2001-08-10 | 2,071,800 | 50.01 | 50.25 | 48.27 | 49.58 | 00:00:00 | | 2001-08-13 | 1,202,900 | 49.50 | 50.39 | 48.91 | 49.95 | 00:00:00 | | 2001-08-14 | 1,682,400 | 50.30 | 50.70 | 49.65 | 49.85 | 00:00:00 | | 2001-08-15 | 4,212,500 | 49.76 | 50.08 | 43.99 | 45.14 | 00:00:00 | | 2001-08-16 | 3,668,000 | 44.92 | 47.94 | 44.75 | 47.68 | 00:00:00 | | 2001-08-17 | 2,147,300 | 46.00 | 46.29 | 44.83 | 45.27 | 00:00:00 | | 2001-08-20 | 1,820,400 | 45.05 | 46.95 | 44.91 | 46.79 | 00:00:00 | | 2001-08-21 | 2,066,900 | 47.05 | 47.37 | 44.64 | 45.15 | 00:00:00 | | 2001-08-22 | 4,486,800 | 45.39 | 46.26 | 41.10 | 44.80 | 00:00:00 | | 2001-08-23 | 1,627,500 | 44.81 | 47.09 | 44.10 | 45.28 | 00:00:00 | | 2001-08-24 | 1,762,500 | 45.65 | 46.78 | 45.00 | 46.69 | 00:00:00 | | 2001-08-27 | 1,846,600 | 46.80 | 48.94 | 45.56 | 48.15 | 00:00:00 | | 2001-08-28 | 1,373,100 | 48.07 | 48.07 | 46.36 | 46.78 | 00:00:00 | | 2001-08-29 | 1,821,500 | 47.35 | 47.58 | 45.43 | 46.15 | 00:00:00 | | 2001-08-30 | 2,599,100 | 46.24 | 46.30 | 43.55 | 43.59 | 00:00:00 | | 2001-08-31 | 1,484,200 | 43.62 | 45.93 | 43.24 | 44.85 | 00:00:00 | | 2001-09-04 | 2,687,000 | 44.80 | 45.53 | 42.63 | 43.21 | 00:00:00 | | 2001-09-05 | 2,285,700 | 42.86 | 43.76 | 41.86 | 42.78 | 00:00:00 | | 2001-09-06 | 4,297,200 | 41.85 | 42.50 | 38.93 | 40.36 | 00:00:00 | | 2001-09-07 | 3,377,700 | 39.88 | 40.38 | 38.92 | 40.17 | 00:00:00 | | 2001-09-10 | 2,766,600 | 39.39 | 41.75 | 39.39 | 41.75 | 00:00:00 | | 2001-09-17 | 5,876,400 | 39.40 | 39.60 | 33.22 | 34.15 | 00:00:00 | | 2001-09-18 | 2,467,800 | 34.44 | 37.08 | 33.70 | 34.16 | 00:00:00 | | 2001-09-19 | 2,941,600 | 34.30 | 37.45 | 32.16 | 36.11 | 00:00:00 | | 2001-09-20 | 3,284,800 | 35.45 | 37.00 | 32.66 | 33.19 | 00:00:00 | | 2001-09-21 | 4,719,500 | 30.35 | 32.90 | 30.35 | 31.29 | 00:00:00 | | 2001-09-24 | 3,812,800 | 32.48 | 35.98 | 32.41 | 34.17 | 00:00:00 | | 2001-09-25 | 5,149,200 | 33.92 | 34.04 | 30.02 | 31.84 | 00:00:00 | | 2001-09-26 | 7,414,600 | 32.10 | 32.11 | 27.50 | 29.36 | 00:00:00 | | 2001-09-27 | 3,623,700 | 29.39 | 29.43 | 27.23 | 27.88 | 00:00:00 | | 2001-09-28 | 3,047,500 | 28.05 | 29.23 | 27.54 | 28.39 | 00:00:00 | | 2001-10-01 | 2,433,000 | 28.05 | 28.41 | 26.65 | 27.26 | 00:00:00 | | 2001-10-02 | 3,678,100 | 27.24 | 28.43 | 26.49 | 27.24 | 00:00:00 | | 2001-10-03 | 10,332,200 | 25.24 | 32.00 | 25.21 | 30.35 | 00:00:00 | | 2001-10-04 | 5,662,400 | 30.39 | 33.90 | 28.35 | 31.80 | 00:00:00 | | 2001-10-05 | 2,804,900 | 31.26 | 31.60 | 29.90 | 31.42 | 00:00:00 | | 2001-10-08 | 1,820,800 | 31.33 | 31.34 | 29.92 | 30.53 | 00:00:00 | | 2001-10-09 | 2,524,100 | 30.54 | 31.60 | 29.83 | 31.01 | 00:00:00 | | 2001-10-10 | 5,866,400 | 30.73 | 32.25 | 29.56 | 32.17 | 00:00:00 | | 2001-10-11 | 4,650,800 | 33.00 | 36.00 | 32.90 | 35.85 | 00:00:00 | | 2001-10-12 | 2,930,400 | 35.74 | 36.74 | 32.73 | 35.53 | 00:00:00 | | 2001-10-15 | 1,664,400 | 34.75 | 34.81 | 33.30 | 33.78 | 00:00:00 | | 2001-10-16 | 1,275,600 | 34.42 | 35.37 | 33.61 | 34.49 | 00:00:00 | | 2001-10-17 | 2,600,900 | 35.90 | 35.93 | 31.26 | 31.39 | 00:00:00 | | 2001-10-18 | 1,915,400 | 31.50 | 31.71 | 30.20 | 30.99 | 00:00:00 | | 2001-10-19 | 2,100,300 | 30.89 | 31.99 | 29.40 | 31.34 | 00:00:00 | | 2001-10-22 | 2,977,800 | 31.34 | 34.04 | 30.30 | 33.55 | 00:00:00 | | 2001-10-23 | 2,185,000 | 33.75 | 35.56 | 33.69 | 34.31 | 00:00:00 | | 2001-10-24 | 1,406,500 | 34.29 | 35.20 | 33.89 | 35.00 | 00:00:00 | | 2001-10-25 | 1,880,000 | 34.24 | 37.09 | 32.64 | 36.64 | 00:00:00 | | 2001-10-26 | 2,609,500 | 36.20 | 36.54 | 33.80 | 33.92 | 00:00:00 | | 2001-10-29 | 1,837,100 | 33.73 | 34.46 | 31.84 | 31.93 | 00:00:00 | | 2001-10-30 | 2,317,800 | 31.53 | 31.54 | 30.02 | 30.20 | 00:00:00 | | 2001-10-31 | 2,469,700 | 30.52 | 31.50 | 29.50 | 29.85 | 00:00:00 | | 2001-11-01 | 7,736,100 | 29.96 | 30.42 | 26.85 | 27.50 | 00:00:00 | | 2001-11-02 | 8,710,600 | 28.10 | 30.53 | 28.00 | 30.11 | 00:00:00 | | 2001-11-05 | 3,685,600 | 30.90 | 33.50 | 30.85 | 33.03 | 00:00:00 | | 2001-11-06 | 5,874,600 | 34.52 | 35.65 | 32.02 | 34.04 | 00:00:00 | | 2001-11-07 | 2,888,000 | 33.59 | 36.22 | 33.35 | 33.60 | 00:00:00 | | 2001-11-08 | 3,158,800 | 33.70 | 35.17 | 32.44 | 33.36 | 00:00:00 | | 2001-11-09 | 2,194,600 | 33.54 | 33.55 | 32.15 | 32.83 | 00:00:00 | | 2001-11-12 | 2,437,000 | 32.48 | 32.63 | 30.45 | 32.25 | 00:00:00 | | 2001-11-13 | 4,635,100 | 32.75 | 36.11 | 32.74 | 36.02 | 00:00:00 | | 2001-11-14 | 5,225,700 | 37.09 | 39.67 | 37.08 | 38.43 | 00:00:00 | | 2001-11-15 | 2,920,300 | 38.15 | 38.75 | 36.09 | 38.14 | 00:00:00 | | 2001-11-16 | 2,320,400 | 38.16 | 38.16 | 36.57 | 37.26 | 00:00:00 | | 2001-11-19 | 2,094,500 | 37.26 | 39.49 | 37.25 | 38.91 | 00:00:00 | | 2001-11-20 | 4,218,500 | 38.90 | 40.13 | 38.15 | 39.70 | 00:00:00 | | 2001-11-21 | 2,159,800 | 39.56 | 40.72 | 37.85 | 39.64 | 00:00:00 | | 2001-11-23 | 786,900 | 39.74 | 40.91 | 38.97 | 40.51 | 00:00:00 | | 2001-11-26 | 3,858,900 | 40.72 | 44.10 | 40.48 | 44.00 | 00:00:00 | | 2001-11-27 | 5,270,800 | 42.19 | 42.90 | 40.52 | 42.01 | 00:00:00 | | 2001-11-28 | 2,297,100 | 41.60 | 42.00 | 39.56 | 39.92 | 00:00:00 | | 2001-11-29 | 2,064,900 | 40.04 | 42.26 | 40.04 | 42.03 | 00:00:00 | | 2001-11-30 | 1,345,100 | 42.24 | 42.47 | 40.59 | 41.29 | 00:00:00 | | 2001-12-03 | 1,228,600 | 40.82 | 40.83 | 38.76 | 40.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
