|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 1,208,800 | 28.43 | 29.20 | 27.70 | 28.00 | 00:00:00 | | 2002-05-29 | 782,800 | 27.80 | 28.25 | 27.62 | 27.78 | 00:00:00 | | 2002-05-30 | 2,760,200 | 27.64 | 27.65 | 25.99 | 26.96 | 00:00:00 | | 2002-05-31 | 1,845,100 | 27.46 | 28.00 | 26.55 | 27.01 | 00:00:00 | | 2002-06-03 | 1,889,300 | 27.02 | 27.35 | 25.75 | 25.79 | 00:00:00 | | 2002-06-04 | 2,815,700 | 25.86 | 26.67 | 25.01 | 25.91 | 00:00:00 | | 2002-06-05 | 1,567,800 | 26.04 | 26.21 | 25.20 | 25.81 | 00:00:00 | | 2002-06-06 | 2,021,300 | 25.90 | 26.20 | 25.10 | 25.21 | 00:00:00 | | 2002-06-07 | 2,395,900 | 24.74 | 26.20 | 24.74 | 25.53 | 00:00:00 | | 2002-06-10 | 2,369,400 | 25.33 | 25.73 | 24.75 | 25.06 | 00:00:00 | | 2002-06-11 | 2,147,900 | 25.45 | 25.84 | 24.42 | 24.70 | 00:00:00 | | 2002-06-12 | 4,308,800 | 24.37 | 25.19 | 23.77 | 24.95 | 00:00:00 | | 2002-06-13 | 2,322,100 | 25.00 | 25.05 | 23.70 | 24.02 | 00:00:00 | | 2002-06-14 | 3,741,100 | 23.45 | 24.01 | 23.01 | 23.80 | 00:00:00 | | 2002-06-17 | 2,116,100 | 24.19 | 25.15 | 24.19 | 25.00 | 00:00:00 | | 2002-06-18 | 2,071,000 | 24.88 | 25.60 | 24.63 | 24.92 | 00:00:00 | | 2002-06-19 | 1,507,400 | 25.10 | 25.16 | 24.05 | 24.05 | 00:00:00 | | 2002-06-20 | 3,121,800 | 24.21 | 24.60 | 23.36 | 23.49 | 00:00:00 | | 2002-06-21 | 3,218,800 | 23.18 | 24.22 | 23.17 | 23.49 | 00:00:00 | | 2002-06-24 | 2,091,700 | 23.32 | 24.25 | 22.67 | 23.51 | 00:00:00 | | 2002-06-25 | 1,665,500 | 23.78 | 24.25 | 22.55 | 23.03 | 00:00:00 | | 2002-06-26 | 2,384,700 | 21.89 | 23.35 | 21.88 | 23.08 | 00:00:00 | | 2002-06-27 | 6,672,700 | 23.41 | 23.49 | 20.41 | 20.79 | 00:00:00 | | 2002-06-28 | 4,082,200 | 20.80 | 22.00 | 20.04 | 21.50 | 00:00:00 | | 2002-07-01 | 3,147,700 | 21.50 | 21.98 | 20.31 | 20.55 | 00:00:00 | | 2002-07-02 | 3,602,200 | 20.36 | 20.67 | 19.02 | 19.78 | 00:00:00 | | 2002-07-03 | 5,282,600 | 19.20 | 19.79 | 17.76 | 19.26 | 00:00:00 | | 2002-07-05 | 1,449,300 | 19.91 | 22.25 | 19.65 | 21.94 | 00:00:00 | | 2002-07-08 | 2,254,900 | 21.70 | 22.00 | 20.74 | 21.20 | 00:00:00 | | 2002-07-09 | 3,703,900 | 21.36 | 21.40 | 19.76 | 19.84 | 00:00:00 | | 2002-07-10 | 2,627,600 | 20.52 | 20.59 | 18.42 | 18.57 | 00:00:00 | | 2002-07-11 | 6,164,700 | 18.00 | 18.09 | 16.68 | 17.68 | 00:00:00 | | 2002-07-12 | 2,775,100 | 17.67 | 18.88 | 17.44 | 17.56 | 00:00:00 | | 2002-07-15 | 2,110,800 | 17.50 | 17.87 | 16.60 | 17.57 | 00:00:00 | | 2002-07-16 | 2,643,400 | 16.85 | 18.35 | 16.55 | 17.30 | 00:00:00 | | 2002-07-17 | 2,231,800 | 18.56 | 19.60 | 16.96 | 17.21 | 00:00:00 | | 2002-07-18 | 1,852,300 | 17.40 | 17.66 | 16.77 | 17.21 | 00:00:00 | | 2002-07-19 | 2,621,200 | 16.85 | 16.88 | 15.20 | 15.49 | 00:00:00 | | 2002-07-22 | 3,053,700 | 15.16 | 15.58 | 14.29 | 15.26 | 00:00:00 | | 2002-07-23 | 1,987,200 | 15.22 | 15.66 | 14.15 | 14.27 | 00:00:00 | | 2002-07-24 | 2,609,200 | 14.39 | 15.66 | 13.77 | 15.57 | 00:00:00 | | 2002-07-25 | 3,670,100 | 15.33 | 15.60 | 12.75 | 13.81 | 00:00:00 | | 2002-07-26 | 2,141,800 | 14.02 | 14.70 | 13.23 | 14.07 | 00:00:00 | | 2002-07-29 | 1,929,200 | 14.63 | 14.97 | 14.50 | 14.70 | 00:00:00 | | 2002-07-30 | 3,084,600 | 14.43 | 16.60 | 14.10 | 16.11 | 00:00:00 | | 2002-07-31 | 1,679,500 | 15.83 | 16.10 | 14.90 | 15.44 | 00:00:00 | | 2002-08-01 | 1,527,200 | 15.44 | 15.45 | 14.10 | 14.42 | 00:00:00 | | 2002-08-02 | 2,228,000 | 14.19 | 14.30 | 12.50 | 13.10 | 00:00:00 | | 2002-08-05 | 2,205,800 | 13.04 | 13.20 | 11.77 | 11.78 | 00:00:00 | | 2002-08-06 | 3,859,900 | 12.41 | 13.22 | 12.00 | 12.78 | 00:00:00 | | 2002-08-07 | 20,135,500 | 10.46 | 10.90 | 7.93 | 8.63 | 00:00:00 | | 2002-08-08 | 9,857,200 | 8.70 | 9.44 | 8.42 | 9.00 | 00:00:00 | | 2002-08-09 | 3,549,000 | 8.86 | 9.49 | 8.74 | 9.32 | 00:00:00 | | 2002-08-12 | 2,857,300 | 9.07 | 9.41 | 8.83 | 9.03 | 00:00:00 | | 2002-08-13 | 2,480,100 | 8.91 | 9.22 | 8.47 | 8.50 | 00:00:00 | | 2002-08-14 | 3,041,300 | 8.76 | 9.45 | 8.19 | 9.31 | 00:00:00 | | 2002-08-15 | 2,825,100 | 9.32 | 9.58 | 8.75 | 9.05 | 00:00:00 | | 2002-08-16 | 1,706,700 | 8.99 | 9.55 | 8.59 | 9.40 | 00:00:00 | | 2002-08-19 | 2,900,200 | 9.47 | 10.45 | 9.47 | 10.37 | 00:00:00 | | 2002-08-20 | 1,966,400 | 10.34 | 10.45 | 9.76 | 10.04 | 00:00:00 | | 2002-08-21 | 1,928,800 | 10.06 | 10.66 | 9.96 | 10.57 | 00:00:00 | | 2002-08-22 | 7,217,700 | 10.90 | 12.98 | 10.89 | 12.68 | 00:00:00 | | 2002-08-23 | 2,921,800 | 12.25 | 12.50 | 11.92 | 12.04 | 00:00:00 | | 2002-08-26 | 1,471,500 | 12.14 | 12.40 | 11.95 | 12.28 | 00:00:00 | | 2002-08-27 | 1,958,200 | 12.47 | 12.50 | 11.12 | 11.48 | 00:00:00 | | 2002-08-28 | 2,256,800 | 11.30 | 11.40 | 10.59 | 10.59 | 00:00:00 | | 2002-08-29 | 1,760,600 | 10.24 | 11.52 | 10.23 | 11.48 | 00:00:00 | | 2002-08-30 | 1,149,800 | 11.15 | 11.60 | 10.73 | 10.92 | 00:00:00 | | 2002-09-03 | 1,456,600 | 11.04 | 11.35 | 10.13 | 10.22 | 00:00:00 | | 2002-09-04 | 1,064,800 | 10.19 | 10.66 | 9.96 | 10.53 | 00:00:00 | | 2002-09-05 | 1,706,900 | 10.22 | 10.26 | 9.76 | 9.84 | 00:00:00 | | 2002-09-06 | 1,871,700 | 10.22 | 10.73 | 10.21 | 10.60 | 00:00:00 | | 2002-09-09 | 1,244,800 | 10.50 | 10.92 | 10.26 | 10.85 | 00:00:00 | | 2002-09-10 | 1,568,500 | 10.95 | 11.36 | 10.75 | 11.12 | 00:00:00 | | 2002-09-11 | 763,800 | 11.02 | 11.79 | 10.97 | 11.02 | 00:00:00 | | 2002-09-12 | 1,241,300 | 10.96 | 10.96 | 10.45 | 10.52 | 00:00:00 | | 2002-09-13 | 842,800 | 10.44 | 10.98 | 10.44 | 10.95 | 00:00:00 | | 2002-09-16 | 2,101,700 | 10.70 | 10.81 | 10.48 | 10.50 | 00:00:00 | | 2002-09-17 | 1,721,400 | 10.76 | 11.28 | 10.66 | 10.66 | 00:00:00 | | 2002-09-18 | 985,000 | 10.60 | 10.66 | 9.95 | 10.32 | 00:00:00 | | 2002-09-19 | 1,314,200 | 10.05 | 10.27 | 9.60 | 9.63 | 00:00:00 | | 2002-09-20 | 1,966,000 | 9.76 | 9.93 | 9.24 | 9.80 | 00:00:00 | | 2002-09-23 | 1,604,600 | 9.80 | 10.15 | 9.78 | 9.95 | 00:00:00 | | 2002-09-24 | 3,051,800 | 9.90 | 9.90 | 8.89 | 9.11 | 00:00:00 | | 2002-09-25 | 1,950,700 | 9.29 | 9.52 | 8.88 | 9.35 | 00:00:00 | | 2002-09-26 | 1,431,000 | 9.45 | 9.74 | 9.12 | 9.44 | 00:00:00 | | 2002-09-27 | 1,225,200 | 9.45 | 9.68 | 9.05 | 9.08 | 00:00:00 | | 2002-09-30 | 1,917,200 | 9.02 | 9.14 | 8.44 | 9.00 | 00:00:00 | | 2002-10-01 | 1,634,400 | 9.02 | 9.56 | 8.88 | 9.55 | 00:00:00 | | 2002-10-02 | 1,825,900 | 9.40 | 9.73 | 9.11 | 9.25 | 00:00:00 | | 2002-10-03 | 1,556,200 | 9.32 | 9.36 | 9.00 | 9.07 | 00:00:00 | | 2002-10-04 | 1,463,300 | 9.25 | 9.30 | 8.80 | 9.05 | 00:00:00 | | 2002-10-07 | 1,730,600 | 9.05 | 9.24 | 8.84 | 8.96 | 00:00:00 | | 2002-10-08 | 1,475,800 | 9.03 | 9.10 | 8.54 | 8.81 | 00:00:00 | | 2002-10-09 | 1,642,700 | 8.75 | 8.82 | 8.21 | 8.53 | 00:00:00 | | 2002-10-10 | 1,772,400 | 8.57 | 9.31 | 8.25 | 9.25 | 00:00:00 | | 2002-10-11 | 1,672,300 | 9.40 | 10.03 | 9.16 | 9.84 | 00:00:00 | | 2002-10-14 | 1,199,700 | 9.57 | 10.18 | 9.50 | 10.13 | 00:00:00 | | 2002-10-15 | 2,595,600 | 10.49 | 11.54 | 10.45 | 11.44 | 00:00:00 | | 2002-10-16 | 1,261,800 | 10.75 | 11.30 | 10.50 | 10.69 | 00:00:00 | | 2002-10-17 | 2,949,300 | 11.21 | 12.38 | 11.02 | 12.21 | 00:00:00 | | 2002-10-18 | 1,842,900 | 12.15 | 12.22 | 11.87 | 12.19 | 00:00:00 | | 2002-10-21 | 2,590,100 | 12.18 | 13.20 | 12.00 | 13.15 | 00:00:00 | | 2002-10-22 | 8,805,800 | 13.65 | 15.20 | 13.30 | 14.88 | 00:00:00 | | 2002-10-23 | 2,982,100 | 14.80 | 15.65 | 14.39 | 15.62 | 00:00:00 | | 2002-10-24 | 2,451,300 | 15.65 | 16.08 | 15.40 | 15.75 | 00:00:00 | | 2002-10-25 | 3,175,300 | 15.55 | 18.27 | 15.51 | 17.68 | 00:00:00 | | 2002-10-28 | 3,789,700 | 17.55 | 17.56 | 15.33 | 15.70 | 00:00:00 | | 2002-10-29 | 2,341,100 | 15.55 | 16.03 | 14.95 | 15.30 | 00:00:00 | | 2002-10-30 | 3,502,500 | 15.35 | 16.19 | 13.93 | 15.34 | 00:00:00 | | 2002-10-31 | 2,295,200 | 15.39 | 15.88 | 14.46 | 15.48 | 00:00:00 | | 2002-11-01 | 3,276,600 | 15.23 | 16.02 | 14.43 | 15.74 | 00:00:00 | | 2002-11-04 | 1,888,300 | 15.91 | 16.65 | 15.85 | 16.22 | 00:00:00 | | 2002-11-05 | 1,581,400 | 16.10 | 16.60 | 15.62 | 16.26 | 00:00:00 | | 2002-11-06 | 3,661,200 | 16.57 | 16.63 | 15.44 | 15.76 | 00:00:00 | | 2002-11-07 | 8,203,100 | 12.79 | 13.10 | 11.94 | 12.61 | 00:00:00 | | 2002-11-08 | 1,735,500 | 12.60 | 12.78 | 11.98 | 12.20 | 00:00:00 | | 2002-11-11 | 1,547,100 | 12.15 | 12.17 | 11.27 | 11.33 | 00:00:00 | | 2002-11-12 | 2,158,500 | 11.33 | 12.15 | 11.02 | 11.96 | 00:00:00 | | 2002-11-13 | 1,631,800 | 11.70 | 12.19 | 11.32 | 12.03 | 00:00:00 | | 2002-11-14 | 1,062,100 | 12.10 | 12.44 | 11.84 | 12.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
