Monster Worldwide, Inc. historical prices

   Watch this stock

Historical chart

    8.32 
    6.76 
    5.21 
 Dec 19, 2013 Dec 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 17, 2014 4.15 4.37 4.15 4.36 1,434,466
Dec 16, 2014 4.20 4.31 4.14 4.15 2,015,896
Dec 15, 2014 4.26 4.33 4.14 4.22 1,675,995
Dec 12, 2014 4.24 4.34 4.21 4.22 2,077,936
Dec 11, 2014 4.20 4.39 4.16 4.30 1,499,294
Dec 10, 2014 4.19 4.24 4.14 4.19 1,062,768
Dec 9, 2014 4.14 4.28 4.12 4.20 1,408,457
Dec 8, 2014 4.32 4.36 4.15 4.20 1,719,558
Dec 5, 2014 4.31 4.37 4.17 4.34 2,617,270
Dec 4, 2014 4.30 4.37 4.27 4.32 735,263
Dec 3, 2014 4.27 4.38 4.22 4.31 1,957,005
Dec 2, 2014 4.29 4.41 4.22 4.27 2,159,333
Dec 1, 2014 4.29 4.47 4.20 4.30 2,096,691
Nov 28, 2014 4.45 4.53 4.34 4.35 1,412,120
Nov 26, 2014 4.49 4.60 4.45 4.46 1,643,197
Nov 25, 2014 4.53 4.63 4.40 4.50 2,253,395
Nov 24, 2014 4.50 4.56 4.39 4.52 2,040,004
Nov 21, 2014 4.55 4.58 4.49 4.53 2,256,203
Nov 20, 2014 4.37 4.53 4.34 4.48 2,033,544
Nov 19, 2014 4.27 4.41 4.22 4.40 2,316,944
Nov 18, 2014 4.32 4.37 4.21 4.29 1,750,137
Nov 17, 2014 4.54 4.60 4.30 4.32 1,182,715
Nov 14, 2014 4.50 4.60 4.42 4.56 1,033,456
Nov 13, 2014 4.50 4.58 4.47 4.51 1,342,960
Nov 12, 2014 4.49 4.53 4.39 4.48 1,699,230
Nov 11, 2014 4.38 4.55 4.38 4.51 1,750,844
Nov 10, 2014 4.27 4.40 4.25 4.38 1,246,239
Nov 7, 2014 4.28 4.38 4.22 4.28 1,416,661
Nov 6, 2014 4.20 4.32 4.14 4.27 1,688,525
Nov 5, 2014 4.21 4.30 4.07 4.19 2,631,566