Monster Worldwide, Inc. historical prices

   Watch this stock

Historical chart

    8.32 
    6.90 
    5.48 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 5.69 5.80 5.63 5.77 510,570
Aug 28, 2014 5.74 5.74 5.64 5.66 230,533
Aug 27, 2014 5.81 5.85 5.73 5.79 551,606
Aug 26, 2014 5.73 5.87 5.70 5.82 748,745
Aug 25, 2014 5.90 5.90 5.60 5.69 757,548
Aug 22, 2014 5.67 5.87 5.60 5.84 1,240,899
Aug 21, 2014 5.74 5.75 5.49 5.66 1,469,359
Aug 20, 2014 5.59 5.71 5.53 5.71 1,852,419
Aug 19, 2014 5.57 5.65 5.54 5.59 743,271
Aug 18, 2014 5.49 5.57 5.49 5.56 753,451
Aug 15, 2014 5.53 5.53 5.36 5.43 871,945
Aug 14, 2014 5.43 5.48 5.38 5.45 556,882
Aug 13, 2014 5.50 5.53 5.41 5.41 679,593
Aug 12, 2014 5.54 5.58 5.46 5.47 647,827
Aug 11, 2014 5.51 5.65 5.47 5.57 750,374
Aug 8, 2014 5.41 5.56 5.36 5.49 1,678,403
Aug 7, 2014 5.54 5.55 5.40 5.42 1,335,261
Aug 6, 2014 5.47 5.64 5.36 5.54 1,809,106
Aug 5, 2014 5.60 5.95 5.53 5.59 3,631,685
Aug 4, 2014 6.52 6.62 6.44 6.62 1,323,483
Aug 1, 2014 6.50 6.57 6.38 6.49 653,465
Jul 31, 2014 6.60 6.66 6.41 6.50 859,524
Jul 30, 2014 6.70 6.77 6.65 6.75 575,907
Jul 29, 2014 6.57 6.72 6.57 6.63 650,542
Jul 28, 2014 6.68 6.70 6.50 6.58 677,074
Jul 25, 2014 6.68 6.74 6.64 6.69 512,354
Jul 24, 2014 6.73 6.85 6.66 6.77 960,139
Jul 23, 2014 6.64 6.80 6.58 6.69 1,006,709
Jul 22, 2014 6.44 6.67 6.41 6.64 910,558
Jul 21, 2014 6.40 6.49 6.32 6.41 653,361