|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 1,062,100 | 12.10 | 12.44 | 11.84 | 12.27 | 00:00:00 | | 2002-11-15 | 1,424,000 | 12.25 | 13.11 | 12.07 | 12.89 | 00:00:00 | | 2002-11-18 | 2,171,100 | 13.13 | 14.20 | 12.84 | 13.04 | 00:00:00 | | 2002-11-19 | 1,622,900 | 12.77 | 13.05 | 12.46 | 12.51 | 00:00:00 | | 2002-11-20 | 1,396,200 | 12.60 | 13.38 | 12.51 | 13.33 | 00:00:00 | | 2002-11-21 | 3,053,500 | 13.48 | 15.72 | 13.47 | 15.50 | 00:00:00 | | 2002-11-22 | 1,648,900 | 15.25 | 15.25 | 14.52 | 14.70 | 00:00:00 | | 2002-11-25 | 2,311,100 | 14.91 | 14.92 | 13.91 | 14.25 | 00:00:00 | | 2002-11-26 | 1,879,100 | 14.34 | 14.34 | 13.35 | 13.48 | 00:00:00 | | 2002-11-27 | 2,520,200 | 13.50 | 14.90 | 13.50 | 14.62 | 00:00:00 | | 2002-11-29 | 604,400 | 14.66 | 15.12 | 14.41 | 14.57 | 00:00:00 | | 2002-12-02 | 1,684,700 | 14.86 | 15.75 | 14.70 | 14.72 | 00:00:00 | | 2002-12-03 | 1,410,400 | 14.80 | 14.87 | 13.15 | 13.25 | 00:00:00 | | 2002-12-04 | 3,665,600 | 13.09 | 13.09 | 11.65 | 11.65 | 00:00:00 | | 2002-12-05 | 2,987,200 | 12.19 | 12.41 | 11.79 | 12.09 | 00:00:00 | | 2002-12-06 | 2,096,300 | 11.74 | 12.80 | 11.58 | 12.48 | 00:00:00 | | 2002-12-09 | 1,550,500 | 12.44 | 12.50 | 11.44 | 11.46 | 00:00:00 | | 2002-12-10 | 860,700 | 11.56 | 12.22 | 11.51 | 11.80 | 00:00:00 | | 2002-12-11 | 1,032,600 | 11.74 | 11.98 | 11.26 | 11.64 | 00:00:00 | | 2002-12-12 | 1,531,900 | 11.65 | 12.44 | 11.41 | 12.22 | 00:00:00 | | 2002-12-13 | 876,000 | 12.11 | 12.22 | 11.73 | 11.87 | 00:00:00 | | 2002-12-16 | 1,488,100 | 11.99 | 12.40 | 11.73 | 11.89 | 00:00:00 | | 2002-12-17 | 682,000 | 11.90 | 12.27 | 11.78 | 11.91 | 00:00:00 | | 2002-12-18 | 1,170,100 | 11.91 | 11.98 | 10.84 | 10.93 | 00:00:00 | | 2002-12-19 | 1,228,100 | 10.76 | 11.20 | 10.50 | 10.57 | 00:00:00 | | 2002-12-20 | 1,696,100 | 10.75 | 11.00 | 10.28 | 10.55 | 00:00:00 | | 2002-12-23 | 1,190,500 | 10.55 | 11.43 | 10.41 | 11.27 | 00:00:00 | | 2002-12-24 | 405,800 | 11.20 | 11.33 | 11.07 | 11.20 | 00:00:00 | | 2002-12-26 | 699,700 | 11.26 | 11.75 | 11.14 | 11.27 | 00:00:00 | | 2002-12-27 | 813,100 | 11.72 | 11.73 | 11.14 | 11.27 | 00:00:00 | | 2002-12-30 | 686,400 | 11.49 | 11.60 | 11.08 | 11.27 | 00:00:00 | | 2002-12-31 | 1,089,600 | 11.25 | 11.53 | 11.02 | 11.31 | 00:00:00 | | 2003-01-02 | 1,357,300 | 11.28 | 12.08 | 11.15 | 12.03 | 00:00:00 | | 2003-01-03 | 801,800 | 11.97 | 12.17 | 11.79 | 12.12 | 00:00:00 | | 2003-01-06 | 1,324,300 | 12.04 | 12.66 | 11.97 | 12.58 | 00:00:00 | | 2003-01-07 | 1,430,600 | 12.57 | 12.62 | 12.00 | 12.17 | 00:00:00 | | 2003-01-08 | 3,012,000 | 12.10 | 12.20 | 11.58 | 11.96 | 00:00:00 | | 2003-01-09 | 1,717,500 | 11.98 | 12.64 | 11.90 | 12.62 | 00:00:00 | | 2003-01-10 | 1,307,100 | 12.40 | 12.65 | 12.12 | 12.49 | 00:00:00 | | 2003-01-13 | 1,458,000 | 12.42 | 13.16 | 12.40 | 12.80 | 00:00:00 | | 2003-01-14 | 2,401,900 | 12.84 | 13.60 | 12.75 | 13.02 | 00:00:00 | | 2003-01-15 | 1,720,900 | 13.10 | 13.24 | 12.46 | 12.68 | 00:00:00 | | 2003-01-16 | 1,308,100 | 12.76 | 12.91 | 12.26 | 12.40 | 00:00:00 | | 2003-01-17 | 1,582,400 | 12.06 | 12.13 | 11.65 | 11.70 | 00:00:00 | | 2003-01-21 | 1,928,500 | 11.67 | 11.70 | 10.80 | 10.98 | 00:00:00 | | 2003-01-22 | 2,619,500 | 10.85 | 11.38 | 10.61 | 10.75 | 00:00:00 | | 2003-01-23 | 2,718,600 | 10.80 | 11.10 | 10.56 | 11.01 | 00:00:00 | | 2003-01-24 | 2,070,400 | 10.98 | 11.23 | 10.84 | 10.96 | 00:00:00 | | 2003-01-27 | 902,000 | 10.91 | 11.34 | 10.90 | 11.00 | 00:00:00 | | 2003-01-28 | 1,676,200 | 11.15 | 11.28 | 10.99 | 11.10 | 00:00:00 | | 2003-01-29 | 1,390,100 | 11.08 | 11.13 | 10.70 | 10.90 | 00:00:00 | | 2003-01-30 | 1,052,200 | 11.05 | 11.09 | 10.70 | 10.75 | 00:00:00 | | 2003-01-31 | 1,242,400 | 10.77 | 11.25 | 10.57 | 11.05 | 00:00:00 | | 2003-02-03 | 788,500 | 11.18 | 11.21 | 10.85 | 10.94 | 00:00:00 | | 2003-02-04 | 1,463,500 | 10.94 | 11.12 | 10.50 | 11.06 | 00:00:00 | | 2003-02-05 | 1,087,000 | 11.20 | 11.33 | 10.54 | 10.67 | 00:00:00 | | 2003-02-06 | 902,700 | 10.52 | 10.87 | 10.50 | 10.69 | 00:00:00 | | 2003-02-07 | 1,720,400 | 10.75 | 10.96 | 9.94 | 10.08 | 00:00:00 | | 2003-02-10 | 1,693,800 | 10.10 | 10.32 | 9.71 | 10.30 | 00:00:00 | | 2003-02-11 | 1,178,500 | 10.33 | 10.34 | 9.85 | 10.01 | 00:00:00 | | 2003-02-12 | 2,437,000 | 10.12 | 10.14 | 9.48 | 9.65 | 00:00:00 | | 2003-02-13 | 12,389,400 | 8.59 | 9.37 | 8.17 | 8.31 | 00:00:00 | | 2003-02-14 | 4,368,000 | 8.46 | 9.39 | 8.39 | 9.36 | 00:00:00 | | 2003-02-18 | 1,455,600 | 9.45 | 9.70 | 9.13 | 9.50 | 00:00:00 | | 2003-02-19 | 1,015,800 | 9.46 | 9.51 | 9.19 | 9.36 | 00:00:00 | | 2003-02-20 | 804,100 | 9.50 | 9.57 | 9.24 | 9.48 | 00:00:00 | | 2003-02-21 | 3,175,300 | 9.49 | 9.55 | 9.11 | 9.21 | 00:00:00 | | 2003-02-24 | 1,326,000 | 9.19 | 9.45 | 8.97 | 9.20 | 00:00:00 | | 2003-02-25 | 1,022,600 | 9.10 | 9.24 | 8.94 | 9.15 | 00:00:00 | | 2003-02-26 | 824,800 | 9.14 | 9.33 | 8.81 | 8.93 | 00:00:00 | | 2003-02-27 | 1,050,200 | 8.83 | 9.27 | 8.70 | 9.27 | 00:00:00 | | 2003-02-28 | 1,668,200 | 9.23 | 9.30 | 8.92 | 9.15 | 00:00:00 | | 2003-03-03 | 1,041,600 | 9.16 | 9.37 | 8.75 | 8.84 | 00:00:00 | | 2003-03-04 | 982,600 | 8.71 | 8.90 | 8.54 | 8.59 | 00:00:00 | | 2003-03-05 | 774,500 | 8.49 | 8.71 | 8.41 | 8.54 | 00:00:00 | | 2003-03-06 | 1,050,500 | 8.50 | 8.62 | 8.21 | 8.61 | 00:00:00 | | 2003-03-07 | 1,464,500 | 8.32 | 8.82 | 8.30 | 8.57 | 00:00:00 | | 2003-03-10 | 1,358,900 | 8.61 | 8.61 | 8.10 | 8.31 | 00:00:00 | | 2003-03-11 | 498,000 | 8.34 | 8.51 | 8.00 | 8.06 | 00:00:00 | | 2003-03-12 | 1,700,900 | 7.99 | 8.20 | 7.63 | 8.08 | 00:00:00 | | 2003-03-13 | 2,571,300 | 8.32 | 8.66 | 8.31 | 8.57 | 00:00:00 | | 2003-03-14 | 1,808,300 | 8.60 | 8.99 | 8.47 | 8.90 | 00:00:00 | | 2003-03-17 | 4,152,500 | 9.05 | 9.80 | 9.01 | 9.67 | 00:00:00 | | 2003-03-18 | 3,739,100 | 9.70 | 10.56 | 9.70 | 10.54 | 00:00:00 | | 2003-03-19 | 3,034,300 | 10.68 | 10.75 | 10.07 | 10.29 | 00:00:00 | | 2003-03-20 | 1,630,900 | 10.29 | 10.66 | 10.04 | 10.53 | 00:00:00 | | 2003-03-21 | 3,207,800 | 10.74 | 11.41 | 10.53 | 11.33 | 00:00:00 | | 2003-03-24 | 2,021,500 | 11.09 | 11.55 | 10.93 | 10.93 | 00:00:00 | | 2003-03-25 | 1,721,200 | 11.08 | 11.30 | 10.81 | 10.90 | 00:00:00 | | 2003-03-26 | 962,800 | 11.30 | 11.34 | 10.84 | 11.29 | 00:00:00 | | 2003-03-27 | 2,058,400 | 11.25 | 11.76 | 11.01 | 11.62 | 00:00:00 | | 2003-03-28 | 2,285,400 | 11.50 | 11.65 | 11.06 | 11.25 | 00:00:00 | | 2003-03-31 | 2,914,400 | 11.00 | 11.00 | 10.44 | 10.73 | 00:00:00 | | 2003-04-01 | 2,109,700 | 10.15 | 10.51 | 10.04 | 10.22 | 00:00:00 | | 2003-04-02 | 5,675,200 | 10.55 | 11.90 | 10.53 | 11.79 | 00:00:00 | | 2003-04-03 | 4,396,800 | 13.61 | 13.61 | 11.54 | 11.87 | 00:00:00 | | 2003-04-04 | 2,485,100 | 12.03 | 12.04 | 11.12 | 11.40 | 00:00:00 | | 2003-04-07 | 5,474,500 | 12.00 | 12.87 | 11.91 | 12.46 | 00:00:00 | | 2003-04-08 | 1,387,000 | 12.40 | 12.65 | 12.07 | 12.17 | 00:00:00 | | 2003-04-09 | 1,505,800 | 12.12 | 12.20 | 11.49 | 11.49 | 00:00:00 | | 2003-04-10 | 4,326,400 | 11.45 | 11.98 | 11.36 | 11.79 | 00:00:00 | | 2003-04-11 | 2,969,600 | 11.91 | 12.19 | 11.73 | 12.07 | 00:00:00 | | 2003-04-14 | 2,448,900 | 12.12 | 12.53 | 12.05 | 12.46 | 00:00:00 | | 2003-04-15 | 2,499,400 | 12.43 | 13.00 | 12.35 | 12.93 | 00:00:00 | | 2003-04-16 | 3,403,000 | 12.90 | 13.47 | 12.16 | 12.61 | 00:00:00 | | 2003-04-17 | 2,454,400 | 12.52 | 13.28 | 12.44 | 13.24 | 00:00:00 | | 2003-04-21 | 1,161,300 | 13.30 | 13.30 | 12.73 | 13.05 | 00:00:00 | | 2003-04-22 | 1,961,300 | 13.07 | 13.81 | 12.84 | 13.63 | 00:00:00 | | 2003-04-23 | 2,261,600 | 13.01 | 14.36 | 13.01 | 14.32 | 00:00:00 | | 2003-04-24 | 1,965,200 | 14.18 | 14.23 | 13.43 | 13.90 | 00:00:00 | | 2003-04-25 | 1,691,000 | 13.90 | 13.90 | 13.16 | 13.49 | 00:00:00 | | 2003-04-28 | 1,939,700 | 13.33 | 13.97 | 13.30 | 13.84 | 00:00:00 | | 2003-04-29 | 3,239,700 | 13.90 | 14.14 | 13.32 | 13.58 | 00:00:00 | | 2003-04-30 | 12,952,400 | 15.45 | 18.09 | 15.01 | 16.76 | 00:00:00 | | 2003-05-01 | 3,346,100 | 16.50 | 16.91 | 15.75 | 15.97 | 00:00:00 | | 2003-05-02 | 3,478,100 | 16.55 | 16.99 | 16.11 | 16.75 | 00:00:00 | | 2003-05-05 | 4,443,300 | 16.60 | 17.78 | 16.50 | 16.85 | 00:00:00 | | 2003-05-06 | 2,439,300 | 16.83 | 18.31 | 16.83 | 18.26 | 00:00:00 | | 2003-05-07 | 3,064,600 | 18.04 | 18.04 | 16.99 | 17.20 | 00:00:00 | | 2003-05-08 | 1,517,800 | 17.12 | 17.30 | 16.79 | 17.07 | 00:00:00 | | 2003-05-09 | 1,813,700 | 16.95 | 17.72 | 16.83 | 17.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
