Monster Worldwide, Inc. historical prices

   Watch this stock

Historical chart

    8.11 
    6.16 
    4.20 
 Jul 31, 2015 Jul 28, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2016 2.80 2.80 2.56 2.57 395,324
Jul 27, 2016 2.73 2.79 2.69 2.79 717,651
Jul 26, 2016 2.67 2.81 2.67 2.73 1,094,208
Jul 25, 2016 2.74 2.80 2.67 2.68 720,593
Jul 22, 2016 2.74 2.79 2.67 2.78 873,216
Jul 21, 2016 2.69 2.79 2.69 2.74 691,718
Jul 20, 2016 2.70 2.72 2.62 2.71 745,766
Jul 19, 2016 2.71 2.74 2.69 2.71 663,804
Jul 18, 2016 2.59 2.72 2.55 2.70 760,884
Jul 15, 2016 2.65 2.65 2.57 2.62 398,302
Jul 14, 2016 2.70 2.71 2.62 2.62 456,291
Jul 13, 2016 2.72 2.76 2.61 2.66 640,021
Jul 12, 2016 2.65 2.74 2.64 2.72 1,073,643
Jul 11, 2016 2.56 2.66 2.41 2.63 2,231,368
Jul 8, 2016 2.50 2.62 2.49 2.61 837,625
Jul 7, 2016 2.40 2.50 2.40 2.47 683,666
Jul 6, 2016 2.42 2.44 2.33 2.41 1,397,732
Jul 5, 2016 2.37 2.45 2.33 2.44 2,364,119
Jul 1, 2016 2.40 2.44 2.35 2.37 2,236,659
Jun 30, 2016 2.32 2.40 2.28 2.39 624,409
Jun 29, 2016 2.27 2.35 2.23 2.33 1,006,924
Jun 28, 2016 2.30 2.34 2.13 2.25 1,550,191
Jun 27, 2016 2.45 2.48 2.26 2.27 2,314,378
Jun 24, 2016 2.63 2.63 2.47 2.52 1,700,525
Jun 23, 2016 2.64 2.74 2.62 2.69 795,513
Jun 22, 2016 2.56 2.62 2.54 2.60 769,181
Jun 21, 2016 2.60 2.64 2.55 2.58 575,217
Jun 20, 2016 2.67 2.74 2.57 2.59 1,072,575
Jun 17, 2016 2.67 2.76 2.63 2.65 2,389,462
Jun 16, 2016 2.64 2.67 2.54 2.66 747,086