Monster Worldwide, Inc. historical prices

   Watch this stock

Historical chart

    7.03 
    5.90 
    4.78 
 Apr 29, 2014 Apr 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 27, 2015 6.29 6.36 6.05 6.07 1,560,821
Apr 24, 2015 6.51 6.52 6.27 6.28 819,463
Apr 23, 2015 6.39 6.50 6.39 6.48 807,077
Apr 22, 2015 6.38 6.44 6.24 6.43 1,001,783
Apr 21, 2015 6.30 6.45 6.30 6.39 612,489
Apr 20, 2015 6.33 6.33 6.19 6.30 613,446
Apr 17, 2015 6.43 6.44 6.14 6.30 1,340,078
Apr 16, 2015 6.51 6.60 6.39 6.49 895,417
Apr 15, 2015 6.37 6.58 6.31 6.51 799,243
Apr 14, 2015 6.37 6.39 6.32 6.36 768,600
Apr 13, 2015 6.36 6.41 6.34 6.35 523,882
Apr 10, 2015 6.30 6.43 6.27 6.35 479,831
Apr 9, 2015 6.34 6.40 6.30 6.35 994,212
Apr 8, 2015 6.38 6.49 6.24 6.35 1,813,397
Apr 7, 2015 6.28 6.41 6.27 6.40 1,554,191
Apr 6, 2015 6.31 6.39 6.25 6.28 586,205
Apr 2, 2015 6.23 6.38 6.23 6.34 618,570
Apr 1, 2015 6.34 6.53 6.15 6.25 1,328,461
Mar 31, 2015 6.30 6.41 6.27 6.34 839,702
Mar 30, 2015 6.32 6.36 6.25 6.36 1,056,621
Mar 27, 2015 6.26 6.40 6.14 6.30 815,508
Mar 26, 2015 6.31 6.34 6.19 6.27 785,068
Mar 25, 2015 6.47 6.47 6.24 6.34 1,115,216
Mar 24, 2015 6.40 6.49 6.35 6.45 769,609
Mar 23, 2015 6.50 6.51 6.39 6.39 714,524
Mar 20, 2015 6.53 6.62 6.45 6.51 1,480,585
Mar 19, 2015 6.41 6.68 6.39 6.47 953,108
Mar 18, 2015 6.26 6.55 6.23 6.42 2,675,593
Mar 17, 2015 6.35 6.35 6.15 6.26 1,579,715
Mar 16, 2015 6.47 6.47 6.29 6.36 1,056,519