|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 1,228,600 | 40.82 | 40.83 | 38.76 | 40.37 | 00:00:00 | | 2001-12-04 | 2,575,400 | 40.26 | 42.00 | 39.18 | 41.90 | 00:00:00 | | 2001-12-05 | 4,621,100 | 41.72 | 47.80 | 41.39 | 47.50 | 00:00:00 | | 2001-12-06 | 3,060,700 | 46.97 | 48.60 | 46.50 | 48.13 | 00:00:00 | | 2001-12-07 | 1,413,700 | 47.64 | 48.03 | 46.38 | 46.81 | 00:00:00 | | 2001-12-10 | 1,969,300 | 45.99 | 47.50 | 43.98 | 44.56 | 00:00:00 | | 2001-12-11 | 2,467,900 | 44.53 | 46.11 | 44.18 | 45.18 | 00:00:00 | | 2001-12-12 | 2,315,800 | 45.03 | 46.36 | 44.52 | 45.05 | 00:00:00 | | 2001-12-13 | 6,621,400 | 44.05 | 44.15 | 41.58 | 41.77 | 00:00:00 | | 2001-12-14 | 2,570,100 | 41.60 | 41.61 | 40.30 | 40.96 | 00:00:00 | | 2001-12-17 | 2,271,500 | 41.16 | 43.45 | 40.92 | 42.80 | 00:00:00 | | 2001-12-18 | 1,101,600 | 42.81 | 44.20 | 42.55 | 43.91 | 00:00:00 | | 2001-12-19 | 1,250,400 | 43.36 | 44.90 | 42.70 | 44.28 | 00:00:00 | | 2001-12-20 | 1,941,400 | 43.98 | 44.04 | 41.91 | 41.93 | 00:00:00 | | 2001-12-21 | 3,324,400 | 42.79 | 43.00 | 41.00 | 41.10 | 00:00:00 | | 2001-12-24 | 630,300 | 41.06 | 42.21 | 40.95 | 41.50 | 00:00:00 | | 2001-12-26 | 1,153,500 | 41.80 | 43.29 | 41.39 | 41.88 | 00:00:00 | | 2001-12-27 | 2,337,300 | 42.36 | 44.70 | 42.36 | 43.73 | 00:00:00 | | 2001-12-28 | 1,141,700 | 44.58 | 45.22 | 44.10 | 44.60 | 00:00:00 | | 2001-12-31 | 1,261,200 | 44.13 | 45.00 | 42.51 | 42.90 | 00:00:00 | | 2002-01-02 | 2,735,900 | 42.86 | 44.49 | 42.55 | 44.47 | 00:00:00 | | 2002-01-03 | 2,269,500 | 44.49 | 45.20 | 43.50 | 44.29 | 00:00:00 | | 2002-01-04 | 2,932,500 | 44.29 | 48.13 | 44.14 | 47.21 | 00:00:00 | | 2002-01-07 | 1,376,200 | 47.17 | 47.50 | 45.71 | 45.79 | 00:00:00 | | 2002-01-08 | 1,945,800 | 46.00 | 47.00 | 45.45 | 45.98 | 00:00:00 | | 2002-01-09 | 1,592,300 | 46.74 | 47.89 | 45.70 | 45.77 | 00:00:00 | | 2002-01-10 | 1,200,800 | 45.60 | 45.60 | 44.19 | 44.80 | 00:00:00 | | 2002-01-11 | 1,568,400 | 44.80 | 44.88 | 43.20 | 43.69 | 00:00:00 | | 2002-01-14 | 874,000 | 43.84 | 44.00 | 42.70 | 43.23 | 00:00:00 | | 2002-01-15 | 1,148,400 | 43.30 | 44.00 | 42.75 | 43.62 | 00:00:00 | | 2002-01-16 | 1,455,500 | 42.80 | 43.05 | 40.69 | 41.02 | 00:00:00 | | 2002-01-17 | 1,791,000 | 41.48 | 44.00 | 41.26 | 43.68 | 00:00:00 | | 2002-01-18 | 1,665,900 | 42.35 | 43.07 | 40.91 | 41.25 | 00:00:00 | | 2002-01-22 | 2,289,400 | 41.75 | 43.14 | 38.76 | 39.76 | 00:00:00 | | 2002-01-23 | 1,708,500 | 39.25 | 41.26 | 38.90 | 41.17 | 00:00:00 | | 2002-01-24 | 2,361,700 | 41.79 | 44.20 | 41.50 | 42.96 | 00:00:00 | | 2002-01-25 | 1,672,400 | 42.66 | 44.50 | 42.02 | 42.99 | 00:00:00 | | 2002-01-28 | 2,108,500 | 43.05 | 44.21 | 41.52 | 43.01 | 00:00:00 | | 2002-01-29 | 2,572,800 | 43.12 | 43.15 | 39.84 | 40.60 | 00:00:00 | | 2002-01-30 | 2,349,100 | 40.75 | 41.05 | 38.20 | 40.20 | 00:00:00 | | 2002-01-31 | 2,400,100 | 40.43 | 42.97 | 40.40 | 42.57 | 00:00:00 | | 2002-02-01 | 326,780 | 38.11 | 40.60 | 34.55 | 38.21 | 00:00:00 | | 2002-02-04 | 7,886,400 | 37.49 | 37.90 | 36.01 | 36.82 | 00:00:00 | | 2002-02-05 | 5,161,000 | 36.67 | 37.28 | 34.77 | 34.90 | 00:00:00 | | 2002-02-06 | 7,838,600 | 35.31 | 35.80 | 29.61 | 33.49 | 00:00:00 | | 2002-02-07 | 3,576,200 | 33.55 | 36.03 | 33.49 | 34.04 | 00:00:00 | | 2002-02-08 | 3,364,700 | 33.86 | 34.35 | 31.69 | 34.00 | 00:00:00 | | 2002-02-11 | 2,556,100 | 33.88 | 34.06 | 32.12 | 34.05 | 00:00:00 | | 2002-02-12 | 2,507,400 | 33.70 | 35.57 | 33.17 | 33.59 | 00:00:00 | | 2002-02-13 | 2,812,900 | 33.71 | 35.86 | 33.40 | 34.53 | 00:00:00 | | 2002-02-14 | 3,148,700 | 34.06 | 36.10 | 33.50 | 35.55 | 00:00:00 | | 2002-02-15 | 1,778,700 | 35.55 | 35.64 | 33.97 | 34.48 | 00:00:00 | | 2002-02-19 | 3,257,000 | 34.15 | 34.40 | 31.50 | 31.91 | 00:00:00 | | 2002-02-20 | 14,427,100 | 27.85 | 29.75 | 26.83 | 28.25 | 00:00:00 | | 2002-02-21 | 2,999,100 | 28.50 | 29.05 | 27.75 | 28.00 | 00:00:00 | | 2002-02-22 | 3,116,100 | 28.03 | 28.35 | 26.28 | 27.18 | 00:00:00 | | 2002-02-25 | 1,529,900 | 27.19 | 27.99 | 26.90 | 27.74 | 00:00:00 | | 2002-02-26 | 1,535,100 | 28.35 | 28.40 | 26.93 | 27.45 | 00:00:00 | | 2002-02-27 | 2,351,900 | 28.01 | 29.08 | 27.01 | 27.78 | 00:00:00 | | 2002-02-28 | 2,332,100 | 27.94 | 28.90 | 27.51 | 27.92 | 00:00:00 | | 2002-03-01 | 3,252,300 | 28.02 | 30.35 | 27.95 | 30.09 | 00:00:00 | | 2002-03-04 | 5,990,700 | 30.16 | 36.03 | 30.15 | 35.77 | 00:00:00 | | 2002-03-05 | 3,412,100 | 35.51 | 37.26 | 34.50 | 36.03 | 00:00:00 | | 2002-03-06 | 2,234,600 | 35.75 | 35.86 | 33.42 | 35.33 | 00:00:00 | | 2002-03-07 | 1,774,500 | 35.31 | 35.99 | 33.64 | 34.59 | 00:00:00 | | 2002-03-08 | 4,987,200 | 36.45 | 39.12 | 36.44 | 37.85 | 00:00:00 | | 2002-03-11 | 1,787,300 | 37.45 | 39.13 | 36.60 | 38.45 | 00:00:00 | | 2002-03-12 | 3,137,400 | 37.47 | 37.99 | 36.60 | 36.90 | 00:00:00 | | 2002-03-13 | 1,580,600 | 36.50 | 36.50 | 35.11 | 35.19 | 00:00:00 | | 2002-03-14 | 1,657,300 | 35.21 | 36.44 | 34.69 | 35.04 | 00:00:00 | | 2002-03-15 | 1,469,500 | 35.74 | 35.79 | 34.55 | 35.13 | 00:00:00 | | 2002-03-18 | 1,244,100 | 35.27 | 36.71 | 35.27 | 36.24 | 00:00:00 | | 2002-03-19 | 1,339,100 | 36.37 | 37.44 | 36.30 | 36.86 | 00:00:00 | | 2002-03-20 | 2,444,100 | 36.48 | 36.59 | 33.98 | 34.17 | 00:00:00 | | 2002-03-21 | 2,162,700 | 34.12 | 34.64 | 33.08 | 34.40 | 00:00:00 | | 2002-03-22 | 3,103,900 | 34.20 | 34.30 | 32.50 | 33.03 | 00:00:00 | | 2002-03-25 | 2,845,000 | 33.23 | 34.63 | 32.69 | 32.98 | 00:00:00 | | 2002-03-26 | 1,815,100 | 33.79 | 34.99 | 33.15 | 33.78 | 00:00:00 | | 2002-03-27 | 929,800 | 33.89 | 34.36 | 33.64 | 33.84 | 00:00:00 | | 2002-03-28 | 938,300 | 34.16 | 34.93 | 33.34 | 34.47 | 00:00:00 | | 2002-04-01 | 1,876,000 | 34.41 | 35.50 | 33.50 | 35.18 | 00:00:00 | | 2002-04-02 | 1,906,400 | 34.62 | 35.16 | 33.64 | 33.89 | 00:00:00 | | 2002-04-03 | 4,215,000 | 33.01 | 33.86 | 31.46 | 33.07 | 00:00:00 | | 2002-04-04 | 3,241,700 | 32.40 | 33.25 | 31.06 | 32.03 | 00:00:00 | | 2002-04-05 | 1,898,800 | 32.44 | 33.10 | 31.16 | 31.81 | 00:00:00 | | 2002-04-08 | 1,287,000 | 31.26 | 32.70 | 30.80 | 32.63 | 00:00:00 | | 2002-04-09 | 1,533,500 | 32.70 | 33.47 | 31.62 | 31.88 | 00:00:00 | | 2002-04-10 | 1,408,100 | 32.12 | 32.45 | 31.00 | 31.75 | 00:00:00 | | 2002-04-11 | 1,974,600 | 31.46 | 31.65 | 29.61 | 29.84 | 00:00:00 | | 2002-04-12 | 3,002,000 | 29.69 | 29.70 | 28.14 | 29.10 | 00:00:00 | | 2002-04-15 | 1,355,400 | 29.28 | 29.45 | 28.75 | 28.92 | 00:00:00 | | 2002-04-16 | 2,176,400 | 29.35 | 30.26 | 29.11 | 29.95 | 00:00:00 | | 2002-04-17 | 3,392,400 | 30.12 | 31.10 | 30.10 | 31.03 | 00:00:00 | | 2002-04-18 | 2,102,000 | 30.91 | 31.77 | 30.57 | 31.32 | 00:00:00 | | 2002-04-19 | 1,813,000 | 31.70 | 31.70 | 30.79 | 30.92 | 00:00:00 | | 2002-04-22 | 1,400,900 | 30.88 | 30.90 | 29.58 | 30.11 | 00:00:00 | | 2002-04-23 | 1,626,100 | 29.91 | 31.41 | 29.77 | 30.23 | 00:00:00 | | 2002-04-24 | 1,791,800 | 31.35 | 31.35 | 29.99 | 30.23 | 00:00:00 | | 2002-04-25 | 1,692,800 | 30.17 | 30.49 | 29.77 | 30.24 | 00:00:00 | | 2002-04-26 | 2,519,800 | 30.34 | 30.45 | 28.59 | 28.73 | 00:00:00 | | 2002-04-29 | 2,356,700 | 28.96 | 29.35 | 28.40 | 28.70 | 00:00:00 | | 2002-04-30 | 2,548,900 | 28.66 | 30.25 | 28.50 | 30.17 | 00:00:00 | | 2002-05-01 | 2,649,100 | 29.55 | 30.44 | 28.40 | 30.00 | 00:00:00 | | 2002-05-02 | 4,999,600 | 29.56 | 29.82 | 27.28 | 27.45 | 00:00:00 | | 2002-05-03 | 8,037,900 | 26.99 | 27.00 | 22.75 | 24.26 | 00:00:00 | | 2002-05-06 | 8,711,700 | 24.45 | 24.96 | 20.68 | 22.88 | 00:00:00 | | 2002-05-07 | 6,785,700 | 23.12 | 24.15 | 22.14 | 23.31 | 00:00:00 | | 2002-05-08 | 7,782,400 | 24.48 | 27.65 | 24.20 | 27.12 | 00:00:00 | | 2002-05-09 | 3,051,700 | 26.71 | 28.50 | 26.18 | 26.99 | 00:00:00 | | 2002-05-10 | 2,702,500 | 27.20 | 27.21 | 25.66 | 25.89 | 00:00:00 | | 2002-05-13 | 1,773,700 | 26.01 | 27.49 | 25.35 | 27.44 | 00:00:00 | | 2002-05-14 | 2,713,900 | 29.00 | 29.66 | 28.78 | 28.81 | 00:00:00 | | 2002-05-15 | 3,831,900 | 28.59 | 31.51 | 28.17 | 29.80 | 00:00:00 | | 2002-05-16 | 2,418,700 | 29.98 | 30.94 | 28.56 | 29.47 | 00:00:00 | | 2002-05-17 | 1,742,300 | 30.02 | 30.49 | 29.36 | 29.99 | 00:00:00 | | 2002-05-20 | 1,545,100 | 29.95 | 29.96 | 28.16 | 28.62 | 00:00:00 | | 2002-05-21 | 2,555,100 | 29.01 | 29.52 | 27.54 | 27.90 | 00:00:00 | | 2002-05-22 | 1,462,300 | 27.85 | 28.25 | 27.00 | 27.92 | 00:00:00 | | 2002-05-23 | 1,661,800 | 28.50 | 28.99 | 27.48 | 28.20 | 00:00:00 | | 2002-05-24 | 1,401,200 | 28.14 | 28.40 | 27.31 | 28.20 | 00:00:00 | | 2002-05-28 | 1,208,800 | 28.43 | 29.20 | 27.70 | 28.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
