Monster Worldwide, Inc. historical prices

   Watch this stock

Historical chart

    8.32 
    6.86 
    5.41 
 Oct 23, 2013 Oct 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 20, 2014 3.95 3.97 3.80 3.97 3,140,630
Oct 17, 2014 4.02 4.06 3.41 3.95 11,159,409
Oct 16, 2014 4.70 4.70 3.98 4.02 4,903,043
Oct 15, 2014 4.61 4.91 4.61 4.89 804,639
Oct 14, 2014 4.63 4.86 4.59 4.72 614,379
Oct 13, 2014 4.64 4.71 4.53 4.57 934,016
Oct 10, 2014 4.88 4.88 4.50 4.64 1,082,469
Oct 9, 2014 5.05 5.08 4.82 4.93 900,564
Oct 8, 2014 5.00 5.14 4.84 5.07 824,970
Oct 7, 2014 5.19 5.19 4.94 5.00 1,212,300
Oct 6, 2014 5.37 5.39 5.17 5.23 515,329
Oct 3, 2014 5.41 5.42 5.29 5.34 511,720
Oct 2, 2014 5.39 5.47 5.14 5.33 1,154,716
Oct 1, 2014 5.51 5.55 5.37 5.39 639,268
Sep 30, 2014 5.52 5.58 5.45 5.50 957,056
Sep 29, 2014 5.44 5.57 5.38 5.53 488,254
Sep 26, 2014 5.50 5.60 5.49 5.51 547,901
Sep 25, 2014 5.56 5.57 5.40 5.50 1,399,953
Sep 24, 2014 5.62 5.62 5.49 5.57 413,082
Sep 23, 2014 5.55 5.64 5.47 5.60 787,523
Sep 22, 2014 5.70 5.75 5.56 5.58 625,999
Sep 19, 2014 5.75 5.79 5.65 5.72 1,483,411
Sep 18, 2014 5.62 5.75 5.57 5.74 677,766
Sep 17, 2014 5.47 5.69 5.41 5.60 1,090,997
Sep 16, 2014 5.40 5.47 5.34 5.47 441,036
Sep 15, 2014 5.54 5.54 5.36 5.42 435,658
Sep 12, 2014 5.58 5.59 5.46 5.56 624,758
Sep 11, 2014 5.41 5.58 5.40 5.57 570,070
Sep 10, 2014 5.45 5.48 5.33 5.44 497,328
Sep 9, 2014 5.44 5.53 5.33 5.44 621,217