|
 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 | | 2003-10-29 | 5,107,900 | 25.10 | 26.63 | 24.87 | 25.43 | 00:00:00 | | 2003-10-30 | 1,668,200 | 26.45 | 26.97 | 25.47 | 25.47 | 00:00:00 | | 2003-10-31 | 1,099,800 | 25.45 | 26.09 | 25.15 | 25.47 | 00:00:00 | | 2003-11-03 | 1,547,300 | 25.46 | 25.95 | 25.06 | 25.84 | 00:00:00 | | 2003-11-04 | 1,326,300 | 25.66 | 26.24 | 25.26 | 25.66 | 00:00:00 | | 2003-11-05 | 1,874,800 | 26.02 | 26.20 | 25.50 | 26.00 | 00:00:00 | | 2003-11-06 | 1,598,000 | 26.06 | 26.27 | 25.48 | 26.08 | 00:00:00 | | 2003-11-07 | 2,431,200 | 26.70 | 26.77 | 25.84 | 26.11 | 00:00:00 | | 2003-11-10 | 920,300 | 26.08 | 26.70 | 25.54 | 25.59 | 00:00:00 | | 2003-11-11 | 1,250,400 | 25.59 | 25.71 | 24.65 | 25.01 | 00:00:00 | | 2003-11-12 | 998,800 | 24.79 | 25.98 | 24.00 | 25.95 | 00:00:00 | | 2003-11-13 | 706,300 | 25.76 | 25.87 | 25.05 | 25.34 | 00:00:00 | | 2003-11-14 | 1,858,900 | 25.39 | 25.87 | 23.81 | 23.90 | 00:00:00 | | 2003-11-17 | 1,562,200 | 24.12 | 24.37 | 23.36 | 23.67 | 00:00:00 | | 2003-11-18 | 1,588,900 | 23.95 | 24.29 | 22.56 | 22.75 | 00:00:00 | | 2003-11-19 | 1,552,200 | 22.82 | 23.30 | 22.61 | 23.00 | 00:00:00 | | 2003-11-20 | 1,117,000 | 22.61 | 23.79 | 22.43 | 22.91 | 00:00:00 | | 2003-11-21 | 1,008,200 | 22.87 | 23.47 | 22.86 | 23.15 | 00:00:00 | | 2003-11-24 | 1,633,700 | 23.39 | 24.20 | 23.15 | 24.08 | 00:00:00 | | 2003-11-25 | 978,500 | 24.16 | 24.16 | 23.25 | 23.37 | 00:00:00 | | 2003-11-26 | 1,108,500 | 23.65 | 24.09 | 23.15 | 23.96 | 00:00:00 | | 2003-11-28 | 347,800 | 23.84 | 24.17 | 23.65 | 24.03 | 00:00:00 | | 2003-12-01 | 1,045,200 | 23.83 | 24.08 | 23.38 | 23.80 | 00:00:00 | | 2003-12-02 | 1,333,100 | 23.61 | 23.61 | 22.93 | 23.10 | 00:00:00 | | 2003-12-03 | 1,140,700 | 23.05 | 23.52 | 22.28 | 22.43 | 00:00:00 | | 2003-12-04 | 2,666,200 | 22.34 | 22.35 | 21.22 | 21.45 | 00:00:00 | | 2003-12-05 | 4,073,900 | 21.01 | 21.20 | 19.85 | 20.00 | 00:00:00 | | 2003-12-08 | 6,032,100 | 19.81 | 20.33 | 18.66 | 19.12 | 00:00:00 | | 2003-12-09 | 5,732,400 | 19.53 | 20.78 | 19.45 | 20.33 | 00:00:00 | | 2003-12-10 | 3,943,300 | 20.94 | 21.91 | 20.83 | 21.60 | 00:00:00 | | 2003-12-11 | 3,201,500 | 22.12 | 22.50 | 21.92 | 22.33 | 00:00:00 | | 2003-12-12 | 2,236,400 | 22.12 | 22.86 | 21.80 | 22.29 | 00:00:00 | | 2003-12-15 | 2,394,500 | 22.71 | 23.51 | 21.74 | 21.79 | 00:00:00 | | 2003-12-16 | 1,540,300 | 21.79 | 22.17 | 21.58 | 22.08 | 00:00:00 | | 2003-12-17 | 1,643,500 | 22.08 | 22.10 | 21.50 | 21.74 | 00:00:00 | | 2003-12-18 | 1,712,100 | 21.75 | 22.45 | 21.71 | 22.25 | 00:00:00 | | 2003-12-19 | 6,136,800 | 22.42 | 22.64 | 21.16 | 21.88 | 00:00:00 | | 2003-12-22 | 1,562,600 | 21.80 | 22.44 | 21.76 | 22.20 | 00:00:00 | | 2003-12-23 | 995,500 | 21.93 | 22.43 | 21.55 | 22.25 | 00:00:00 | | 2003-12-24 | 321,000 | 22.22 | 22.37 | 22.01 | 22.01 | 00:00:00 | | 2003-12-26 | 577,900 | 22.06 | 22.41 | 21.96 | 22.18 | 00:00:00 | | 2003-12-29 | 1,364,700 | 22.11 | 22.95 | 21.93 | 22.92 | 00:00:00 | | 2003-12-30 | 1,110,400 | 22.78 | 22.84 | 21.91 | 21.94 | 00:00:00 | | 2003-12-31 | 1,083,500 | 21.98 | 22.17 | 21.73 | 21.96 | 00:00:00 | | 2004-01-02 | 1,388,500 | 22.20 | 22.80 | 22.11 | 22.27 | 00:00:00 | | 2004-01-05 | 2,919,800 | 22.62 | 24.02 | 22.59 | 23.97 | 00:00:00 | | 2004-01-06 | 3,615,200 | 24.20 | 25.23 | 24.12 | 24.61 | 00:00:00 | | 2004-01-07 | 2,247,800 | 24.69 | 25.00 | 24.08 | 24.96 | 00:00:00 | | 2004-01-08 | 1,583,300 | 25.27 | 25.27 | 24.55 | 25.08 | 00:00:00 | | 2004-01-09 | 3,237,900 | 24.33 | 25.80 | 23.94 | 24.77 | 00:00:00 | | 2004-01-12 | 1,601,200 | 25.65 | 26.05 | 24.98 | 25.18 | 00:00:00 | | 2004-01-13 | 1,072,500 | 25.17 | 25.40 | 24.27 | 24.71 | 00:00:00 | | 2004-01-14 | 1,046,500 | 23.75 | 25.41 | 23.75 | 25.36 | 00:00:00 | | 2004-01-15 | 2,326,200 | 25.08 | 25.35 | 24.48 | 25.16 | 00:00:00 | | 2004-01-16 | 2,596,600 | 25.40 | 25.66 | 24.78 | 25.48 | 00:00:00 | | 2004-01-20 | 1,560,600 | 25.57 | 26.23 | 25.05 | 26.19 | 00:00:00 | | 2004-01-21 | 1,564,600 | 25.81 | 26.74 | 25.69 | 26.65 | 00:00:00 | | 2004-01-22 | 844,800 | 26.62 | 26.80 | 25.61 | 25.77 | 00:00:00 | | 2004-01-23 | 777,400 | 25.93 | 26.34 | 25.71 | 25.94 | 00:00:00 | | 2004-01-26 | 1,173,900 | 25.73 | 26.92 | 25.47 | 26.69 | 00:00:00 | | 2004-01-27 | 1,074,300 | 26.88 | 27.04 | 26.29 | 26.39 | 00:00:00 | | 2004-01-28 | 1,517,200 | 26.57 | 26.63 | 25.22 | 25.44 | 00:00:00 | | 2004-01-29 | 2,436,200 | 25.84 | 25.84 | 23.90 | 24.70 | 00:00:00 | | 2004-01-30 | 1,182,500 | 24.70 | 24.75 | 24.19 | 24.48 | 00:00:00 | | 2004-02-02 | 1,263,300 | 24.82 | 25.07 | 24.06 | 24.32 | 00:00:00 | | 2004-02-03 | 1,290,600 | 23.94 | 24.70 | 23.52 | 24.13 | 00:00:00 | | 2004-02-04 | 968,800 | 24.10 | 24.40 | 23.24 | 23.50 | 00:00:00 | | 2004-02-05 | 2,936,000 | 23.45 | 25.24 | 23.27 | 25.23 | 00:00:00 | | 2004-02-06 | 2,543,600 | 24.64 | 25.82 | 24.28 | 25.13 | 00:00:00 | | 2004-02-09 | 1,529,200 | 25.13 | 25.45 | 24.46 | 24.53 | 00:00:00 | | 2004-02-10 | 3,062,700 | 24.92 | 26.10 | 24.20 | 25.63 | 00:00:00 | | 2004-02-11 | 4,589,000 | 23.95 | 25.25 | 23.31 | 24.40 | 00:00:00 | | 2004-02-12 | 1,702,600 | 24.86 | 24.90 | 24.03 | 24.44 | 00:00:00 | | 2004-02-13 | 1,895,100 | 24.17 | 24.88 | 23.38 | 23.40 | 00:00:00 | | 2004-02-17 | 3,579,200 | 22.45 | 23.35 | 21.36 | 23.18 | 00:00:00 | | 2004-02-18 | 1,603,800 | 23.21 | 23.37 | 22.03 | 22.32 | 00:00:00 | | 2004-02-19 | 1,906,600 | 22.72 | 22.72 | 21.04 | 21.25 | 00:00:00 | | 2004-02-20 | 1,345,800 | 21.49 | 21.75 | 21.12 | 21.55 | 00:00:00 | | 2004-02-23 | 1,055,900 | 21.32 | 22.00 | 20.82 | 21.04 | 00:00:00 | | 2004-02-24 | 2,595,300 | 20.84 | 21.99 | 20.82 | 21.57 | 00:00:00 | | 2004-02-25 | 999,900 | 21.70 | 22.00 | 21.14 | 21.29 | 00:00:00 | | 2004-02-26 | 1,398,400 | 21.50 | 22.38 | 21.00 | 22.17 | 00:00:00 | | 2004-02-27 | 1,242,500 | 21.99 | 22.39 | 21.75 | 22.00 | 00:00:00 | | 2004-03-01 | 1,881,300 | 22.05 | 22.70 | 21.80 | 22.54 | 00:00:00 | | 2004-03-02 | 1,088,700 | 22.37 | 22.99 | 22.30 | 22.60 | 00:00:00 | | 2004-03-03 | 1,199,500 | 22.75 | 22.77 | 22.30 | 22.55 | 00:00:00 | | 2004-03-04 | 1,189,800 | 22.50 | 23.44 | 22.50 | 23.41 | 00:00:00 | | 2004-03-05 | 2,391,000 | 22.84 | 22.95 | 22.00 | 22.09 | 00:00:00 | | 2004-03-08 | 1,109,100 | 22.20 | 22.65 | 21.97 | 22.02 | 00:00:00 | | 2004-03-09 | 1,809,600 | 21.89 | 22.01 | 20.99 | 21.37 | 00:00:00 | | 2004-03-10 | 1,187,000 | 21.47 | 21.59 | 20.66 | 20.86 | 00:00:00 | | 2004-03-11 | 2,125,900 | 20.84 | 21.15 | 20.02 | 20.55 | 00:00:00 | | 2004-03-12 | 1,774,100 | 20.41 | 20.86 | 20.09 | 20.71 | 00:00:00 | | 2004-03-15 | 3,122,000 | 21.57 | 22.59 | 21.29 | 21.35 | 00:00:00 | | 2004-03-16 | 3,055,700 | 21.67 | 22.82 | 21.67 | 22.51 | 00:00:00 | | 2004-03-17 | 2,131,900 | 22.55 | 23.51 | 22.43 | 23.44 | 00:00:00 | | 2004-03-18 | 1,762,100 | 23.27 | 23.96 | 23.25 | 23.75 | 00:00:00 | | 2004-03-19 | 1,326,000 | 23.52 | 24.01 | 23.28 | 23.51 | 00:00:00 | | 2004-03-22 | 953,300 | 23.50 | 23.50 | 22.77 | 23.27 | 00:00:00 | | 2004-03-23 | 1,310,100 | 23.22 | 23.67 | 22.42 | 22.80 | 00:00:00 | | 2004-03-24 | 674,800 | 23.09 | 23.11 | 22.54 | 22.80 | 00:00:00 | | 2004-03-25 | 1,026,000 | 22.70 | 23.82 | 22.67 | 23.74 | 00:00:00 | | 2004-03-26 | 1,863,200 | 23.83 | 24.75 | 23.80 | 24.55 | 00:00:00 | | 2004-03-29 | 1,542,400 | 24.30 | 25.42 | 24.05 | 25.06 | 00:00:00 | | 2004-03-30 | 1,448,300 | 25.02 | 25.26 | 24.12 | 25.20 | 00:00:00 | | 2004-03-31 | 2,683,800 | 25.20 | 26.33 | 25.16 | 26.20 | 00:00:00 | | 2004-04-01 | 2,833,800 | 26.14 | 27.18 | 26.03 | 26.29 | 00:00:00 | | 2004-04-02 | 4,652,400 | 27.93 | 28.90 | 27.50 | 28.26 | 00:00:00 | | 2004-04-05 | 2,240,900 | 28.38 | 28.39 | 27.00 | 27.78 | 00:00:00 | | 2004-04-06 | 1,300,500 | 27.55 | 27.94 | 27.39 | 27.66 | 00:00:00 | | 2004-04-07 | 1,907,800 | 27.61 | 28.15 | 27.27 | 27.66 | 00:00:00 | | 2004-04-08 | 1,333,100 | 28.00 | 28.30 | 27.58 | 27.99 | 00:00:00 | | 2004-04-12 | 1,881,600 | 28.19 | 29.29 | 28.01 | 28.99 | 00:00:00 | | 2004-04-13 | 2,136,000 | 29.15 | 29.26 | 28.15 | 28.27 | 00:00:00 | | 2004-04-14 | 1,825,600 | 28.10 | 29.33 | 28.00 | 28.57 | 00:00:00 | | 2004-04-15 | 1,769,200 | 28.63 | 29.09 | 27.79 | 27.97 | 00:00:00 | | 2004-04-16 | 2,025,700 | 28.14 | 28.20 | 27.41 | 27.90 | 00:00:00 | | 2004-04-19 | 1,280,100 | 28.02 | 28.19 | 27.11 | 28.06 | 00:00:00 | | 2004-04-20 | 1,337,400 | 28.08 | 28.43 | 27.06 | 27.30 | 00:00:00 | | 2004-04-21 | 1,359,500 | 27.32 | 28.13 | 27.12 | 28.02 | 00:00:00 | | 2004-04-22 | 1,772,600 | 27.98 | 29.04 | 27.78 | 29.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
