|
 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 | | 2003-05-09 | 1,813,700 | 16.95 | 17.72 | 16.83 | 17.61 | 00:00:00 | | 2003-05-12 | 1,925,000 | 17.60 | 17.92 | 17.34 | 17.40 | 00:00:00 | | 2003-05-13 | 1,296,700 | 17.30 | 18.21 | 16.89 | 18.14 | 00:00:00 | | 2003-05-14 | 1,299,800 | 18.15 | 18.70 | 17.86 | 18.00 | 00:00:00 | | 2003-05-15 | 1,758,300 | 18.20 | 18.61 | 17.67 | 18.27 | 00:00:00 | | 2003-05-16 | 1,827,300 | 18.50 | 19.17 | 18.19 | 18.95 | 00:00:00 | | 2003-05-19 | 1,531,700 | 18.34 | 18.90 | 17.82 | 17.94 | 00:00:00 | | 2003-05-20 | 1,047,200 | 17.98 | 18.23 | 17.58 | 17.70 | 00:00:00 | | 2003-05-21 | 1,506,500 | 17.70 | 17.93 | 17.58 | 17.74 | 00:00:00 | | 2003-05-22 | 2,397,800 | 17.78 | 17.81 | 17.24 | 17.49 | 00:00:00 | | 2003-05-23 | 1,453,500 | 17.40 | 17.52 | 17.22 | 17.36 | 00:00:00 | | 2003-05-27 | 2,303,900 | 17.20 | 19.54 | 17.17 | 19.50 | 00:00:00 | | 2003-05-28 | 1,849,500 | 19.60 | 20.26 | 19.51 | 19.92 | 00:00:00 | | 2003-05-29 | 3,793,400 | 20.15 | 21.54 | 19.80 | 20.17 | 00:00:00 | | 2003-05-30 | 3,929,000 | 19.38 | 20.16 | 18.75 | 19.88 | 00:00:00 | | 2003-06-02 | 1,376,500 | 20.37 | 20.79 | 19.98 | 20.01 | 00:00:00 | | 2003-06-03 | 1,737,300 | 20.13 | 20.31 | 19.45 | 19.67 | 00:00:00 | | 2003-06-04 | 1,546,700 | 19.70 | 21.00 | 19.66 | 20.95 | 00:00:00 | | 2003-06-05 | 1,995,100 | 21.00 | 22.36 | 20.60 | 22.25 | 00:00:00 | | 2003-06-06 | 3,641,800 | 22.38 | 23.92 | 21.76 | 21.98 | 00:00:00 | | 2003-06-09 | 1,668,000 | 21.92 | 21.93 | 20.61 | 20.73 | 00:00:00 | | 2003-06-10 | 1,298,500 | 20.79 | 21.18 | 20.36 | 20.60 | 00:00:00 | | 2003-06-11 | 1,755,700 | 20.91 | 22.11 | 20.34 | 21.37 | 00:00:00 | | 2003-06-12 | 1,887,000 | 20.84 | 21.63 | 20.40 | 20.75 | 00:00:00 | | 2003-06-13 | 2,336,100 | 20.60 | 20.66 | 19.42 | 19.56 | 00:00:00 | | 2003-06-16 | 2,909,500 | 19.56 | 20.26 | 18.63 | 20.18 | 00:00:00 | | 2003-06-17 | 1,376,400 | 20.32 | 20.99 | 20.21 | 20.50 | 00:00:00 | | 2003-06-18 | 1,291,400 | 20.26 | 20.83 | 18.74 | 20.41 | 00:00:00 | | 2003-06-19 | 1,234,000 | 20.17 | 20.88 | 19.70 | 20.02 | 00:00:00 | | 2003-06-20 | 1,632,400 | 20.53 | 20.63 | 19.52 | 19.68 | 00:00:00 | | 2003-06-23 | 2,314,000 | 19.91 | 20.01 | 18.55 | 18.67 | 00:00:00 | | 2003-06-24 | 1,449,600 | 19.03 | 19.07 | 18.41 | 18.46 | 00:00:00 | | 2003-06-25 | 1,179,400 | 18.45 | 19.00 | 18.12 | 18.32 | 00:00:00 | | 2003-06-26 | 1,863,200 | 17.76 | 19.64 | 17.76 | 19.61 | 00:00:00 | | 2003-06-27 | 3,107,300 | 19.28 | 20.13 | 19.16 | 19.69 | 00:00:00 | | 2003-06-30 | 1,787,700 | 19.88 | 20.20 | 19.53 | 19.73 | 00:00:00 | | 2003-07-01 | 3,170,000 | 19.51 | 20.17 | 19.01 | 19.94 | 00:00:00 | | 2003-07-02 | 1,554,700 | 19.95 | 21.06 | 19.94 | 21.00 | 00:00:00 | | 2003-07-03 | 990,100 | 20.12 | 20.92 | 19.91 | 20.81 | 00:00:00 | | 2003-07-07 | 2,278,800 | 20.89 | 21.83 | 20.73 | 21.66 | 00:00:00 | | 2003-07-08 | 1,333,000 | 21.82 | 22.10 | 21.27 | 22.03 | 00:00:00 | | 2003-07-09 | 817,800 | 21.84 | 22.06 | 21.36 | 21.77 | 00:00:00 | | 2003-07-10 | 956,700 | 21.25 | 21.52 | 20.80 | 21.33 | 00:00:00 | | 2003-07-11 | 758,800 | 21.40 | 21.75 | 21.09 | 21.51 | 00:00:00 | | 2003-07-14 | 1,030,400 | 21.47 | 22.21 | 21.30 | 21.59 | 00:00:00 | | 2003-07-15 | 1,557,500 | 21.70 | 22.21 | 21.42 | 21.42 | 00:00:00 | | 2003-07-16 | 1,004,300 | 21.65 | 21.90 | 20.46 | 21.07 | 00:00:00 | | 2003-07-17 | 1,553,900 | 20.95 | 21.09 | 19.54 | 19.80 | 00:00:00 | | 2003-07-18 | 2,160,800 | 20.69 | 21.29 | 19.95 | 21.00 | 00:00:00 | | 2003-07-21 | 930,600 | 20.78 | 20.85 | 19.95 | 20.22 | 00:00:00 | | 2003-07-22 | 2,763,900 | 21.44 | 22.34 | 21.25 | 22.10 | 00:00:00 | | 2003-07-23 | 1,610,800 | 22.24 | 23.23 | 22.10 | 23.07 | 00:00:00 | | 2003-07-24 | 5,188,600 | 23.57 | 27.30 | 23.54 | 25.36 | 00:00:00 | | 2003-07-25 | 2,333,000 | 25.35 | 26.65 | 24.95 | 26.15 | 00:00:00 | | 2003-07-28 | 2,280,700 | 26.10 | 26.68 | 25.54 | 25.83 | 00:00:00 | | 2003-07-29 | 2,310,300 | 25.96 | 26.15 | 24.75 | 24.78 | 00:00:00 | | 2003-07-30 | 4,081,700 | 24.75 | 24.80 | 23.25 | 23.49 | 00:00:00 | | 2003-07-31 | 6,297,600 | 25.48 | 28.32 | 23.91 | 26.55 | 00:00:00 | | 2003-08-01 | 2,739,800 | 25.14 | 26.79 | 25.02 | 26.10 | 00:00:00 | | 2003-08-04 | 7,248,400 | 25.55 | 26.16 | 22.47 | 22.51 | 00:00:00 | | 2003-08-05 | 6,768,400 | 22.15 | 22.48 | 20.62 | 21.94 | 00:00:00 | | 2003-08-06 | 3,116,800 | 22.11 | 22.11 | 20.54 | 20.60 | 00:00:00 | | 2003-08-07 | 1,903,400 | 20.54 | 21.03 | 20.30 | 20.70 | 00:00:00 | | 2003-08-08 | 1,501,000 | 20.86 | 21.27 | 20.60 | 21.26 | 00:00:00 | | 2003-08-11 | 1,367,700 | 21.04 | 21.99 | 21.00 | 21.95 | 00:00:00 | | 2003-08-12 | 4,155,700 | 22.05 | 24.14 | 21.20 | 24.03 | 00:00:00 | | 2003-08-13 | 2,502,800 | 24.05 | 24.54 | 23.63 | 24.06 | 00:00:00 | | 2003-08-14 | 1,301,300 | 24.08 | 24.31 | 23.42 | 24.10 | 00:00:00 | | 2003-08-15 | 679,600 | 23.99 | 24.01 | 23.08 | 23.93 | 00:00:00 | | 2003-08-18 | 1,294,800 | 24.00 | 25.06 | 23.95 | 25.04 | 00:00:00 | | 2003-08-19 | 1,227,500 | 24.95 | 25.55 | 24.70 | 25.48 | 00:00:00 | | 2003-08-20 | 1,367,100 | 25.28 | 26.23 | 25.23 | 26.10 | 00:00:00 | | 2003-08-21 | 1,451,900 | 26.32 | 27.20 | 25.78 | 26.21 | 00:00:00 | | 2003-08-22 | 1,922,700 | 26.46 | 27.15 | 26.05 | 26.05 | 00:00:00 | | 2003-08-25 | 2,402,300 | 26.05 | 27.36 | 25.95 | 27.28 | 00:00:00 | | 2003-08-26 | 2,207,200 | 27.08 | 27.91 | 26.83 | 27.72 | 00:00:00 | | 2003-08-27 | 1,468,400 | 27.58 | 27.92 | 27.08 | 27.53 | 00:00:00 | | 2003-08-28 | 1,525,600 | 27.60 | 27.66 | 26.69 | 27.62 | 00:00:00 | | 2003-08-29 | 1,524,100 | 27.63 | 27.63 | 27.00 | 27.24 | 00:00:00 | | 2003-09-02 | 1,572,200 | 27.26 | 27.95 | 26.71 | 27.83 | 00:00:00 | | 2003-09-03 | 1,490,600 | 27.95 | 28.20 | 26.95 | 27.12 | 00:00:00 | | 2003-09-04 | 1,474,200 | 27.10 | 27.42 | 26.85 | 27.26 | 00:00:00 | | 2003-09-05 | 1,585,600 | 27.10 | 27.92 | 26.81 | 27.48 | 00:00:00 | | 2003-09-08 | 2,525,300 | 27.50 | 28.80 | 27.49 | 28.50 | 00:00:00 | | 2003-09-09 | 1,352,800 | 28.50 | 28.61 | 27.54 | 27.56 | 00:00:00 | | 2003-09-10 | 1,606,600 | 27.52 | 27.61 | 26.81 | 26.90 | 00:00:00 | | 2003-09-11 | 1,794,100 | 26.65 | 26.95 | 25.86 | 26.53 | 00:00:00 | | 2003-09-12 | 1,311,300 | 26.46 | 27.57 | 26.26 | 27.51 | 00:00:00 | | 2003-09-15 | 1,336,700 | 27.54 | 27.87 | 26.65 | 27.19 | 00:00:00 | | 2003-09-16 | 2,579,800 | 27.26 | 28.56 | 27.26 | 28.49 | 00:00:00 | | 2003-09-17 | 1,657,100 | 28.41 | 28.64 | 27.99 | 28.44 | 00:00:00 | | 2003-09-18 | 2,568,200 | 28.45 | 29.24 | 28.01 | 28.86 | 00:00:00 | | 2003-09-19 | 1,599,600 | 29.25 | 29.53 | 27.88 | 29.19 | 00:00:00 | | 2003-09-22 | 1,586,300 | 28.92 | 28.92 | 27.78 | 27.79 | 00:00:00 | | 2003-09-23 | 2,089,300 | 27.78 | 28.08 | 26.83 | 27.74 | 00:00:00 | | 2003-09-24 | 1,937,200 | 27.10 | 27.65 | 25.84 | 25.93 | 00:00:00 | | 2003-09-25 | 1,451,100 | 25.58 | 26.50 | 25.58 | 25.75 | 00:00:00 | | 2003-09-26 | 1,697,900 | 25.67 | 25.78 | 25.02 | 25.17 | 00:00:00 | | 2003-09-29 | 1,979,600 | 25.22 | 25.63 | 24.62 | 25.34 | 00:00:00 | | 2003-09-30 | 1,818,200 | 25.46 | 25.72 | 24.64 | 25.22 | 00:00:00 | | 2003-10-01 | 1,216,900 | 25.23 | 25.51 | 24.76 | 25.42 | 00:00:00 | | 2003-10-02 | 991,300 | 25.21 | 25.90 | 24.90 | 25.89 | 00:00:00 | | 2003-10-03 | 4,596,800 | 27.05 | 29.35 | 27.00 | 28.50 | 00:00:00 | | 2003-10-06 | 1,267,200 | 28.60 | 28.75 | 28.00 | 28.50 | 00:00:00 | | 2003-10-07 | 1,126,800 | 28.15 | 28.45 | 27.43 | 28.45 | 00:00:00 | | 2003-10-08 | 660,500 | 28.30 | 28.42 | 27.72 | 27.83 | 00:00:00 | | 2003-10-09 | 1,968,700 | 28.65 | 29.65 | 28.20 | 28.50 | 00:00:00 | | 2003-10-10 | 2,216,800 | 27.85 | 27.91 | 26.62 | 27.45 | 00:00:00 | | 2003-10-13 | 1,156,900 | 27.47 | 27.53 | 26.98 | 27.00 | 00:00:00 | | 2003-10-14 | 888,300 | 27.00 | 27.44 | 26.85 | 27.23 | 00:00:00 | | 2003-10-15 | 1,517,000 | 27.45 | 27.50 | 26.00 | 26.41 | 00:00:00 | | 2003-10-16 | 1,411,500 | 26.47 | 26.60 | 25.75 | 26.37 | 00:00:00 | | 2003-10-17 | 1,706,700 | 26.21 | 26.61 | 25.00 | 25.56 | 00:00:00 | | 2003-10-20 | 1,195,300 | 25.44 | 25.52 | 24.94 | 25.28 | 00:00:00 | | 2003-10-21 | 1,947,400 | 25.36 | 25.64 | 25.00 | 25.26 | 00:00:00 | | 2003-10-22 | 2,412,300 | 24.95 | 25.43 | 24.76 | 24.98 | 00:00:00 | | 2003-10-23 | 1,574,100 | 24.69 | 25.27 | 24.35 | 25.00 | 00:00:00 | | 2003-10-24 | 1,538,100 | 24.83 | 25.22 | 24.48 | 25.07 | 00:00:00 | | 2003-10-27 | 1,534,900 | 25.29 | 25.86 | 24.35 | 25.53 | 00:00:00 | | 2003-10-28 | 2,302,300 | 25.59 | 26.67 | 24.52 | 26.66 | 00:00:00 | | 2003-10-29 | 5,107,900 | 25.10 | 26.63 | 24.87 | 25.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
