Monster Worldwide, Inc. historical prices

   Watch this stock

Historical chart

    8.32 
    6.90 
    5.48 
 Apr 26, 2013 Apr 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2014 6.89 6.91 6.68 6.78 535,586
Apr 23, 2014 6.99 7.11 6.80 6.82 822,763
Apr 22, 2014 6.75 7.02 6.75 6.98 947,273
Apr 21, 2014 6.94 6.95 6.58 6.72 1,100,229
Apr 17, 2014 6.86 7.03 6.80 6.95 868,127
Apr 16, 2014 6.88 6.96 6.76 6.87 779,037
Apr 15, 2014 6.81 6.84 6.56 6.81 1,388,927
Apr 14, 2014 6.85 6.91 6.70 6.79 796,997
Apr 11, 2014 6.83 6.98 6.72 6.76 1,266,168
Apr 10, 2014 7.30 7.30 6.87 6.92 1,362,721
Apr 9, 2014 7.14 7.34 7.11 7.31 1,059,813
Apr 8, 2014 6.99 7.20 6.96 7.09 1,136,540
Apr 7, 2014 7.16 7.24 6.93 6.99 1,606,366
Apr 4, 2014 7.48 7.50 7.15 7.21 1,361,084
Apr 3, 2014 7.55 7.62 7.33 7.38 955,726
Apr 2, 2014 7.64 7.73 7.45 7.52 1,448,576
Apr 1, 2014 7.49 7.67 7.45 7.58 1,248,596
Mar 31, 2014 7.30 7.60 7.30 7.48 1,941,398
Mar 28, 2014 7.24 7.50 7.24 7.26 1,155,372
Mar 27, 2014 7.14 7.30 7.10 7.24 1,338,571
Mar 26, 2014 7.35 7.48 7.16 7.17 1,581,982
Mar 25, 2014 7.39 7.49 7.22 7.30 1,520,542
Mar 24, 2014 7.33 7.63 7.28 7.31 2,867,158
Mar 21, 2014 7.60 7.66 7.32 7.32 9,119,893
Mar 20, 2014 7.68 7.85 7.49 7.50 2,855,303
Mar 19, 2014 7.90 7.91 7.67 7.70 2,002,134
Mar 18, 2014 7.98 8.02 7.77 7.92 2,417,963
Mar 17, 2014 7.89 8.04 7.80 7.95 1,956,411
Mar 14, 2014 7.58 7.93 7.56 7.87 2,406,132
Mar 13, 2014 7.94 7.99 7.47 7.58 2,449,144