Monster Worldwide, Inc. historical prices

   Watch this stock

Historical chart

    7.03 
    5.90 
    4.78 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 6.26 6.26 6.06 6.09 1,388,244
May 21, 2015 6.16 6.34 6.14 6.31 2,243,425
May 20, 2015 6.17 6.21 6.10 6.16 631,182
May 19, 2015 6.11 6.26 6.04 6.18 1,347,928
May 18, 2015 6.09 6.16 6.05 6.10 627,268
May 15, 2015 6.12 6.20 6.09 6.11 813,406
May 14, 2015 6.23 6.30 6.08 6.11 655,153
May 13, 2015 6.24 6.24 6.08 6.19 911,604
May 12, 2015 6.30 6.30 6.12 6.19 969,081
May 11, 2015 6.27 6.43 6.25 6.31 1,151,521
May 8, 2015 6.10 6.26 6.04 6.26 2,455,203
May 7, 2015 6.01 6.35 5.91 6.05 4,457,979
May 6, 2015 5.59 5.74 5.50 5.69 2,090,095
May 5, 2015 5.70 5.73 5.55 5.58 1,259,711
May 4, 2015 5.77 5.97 5.72 5.73 786,898
May 1, 2015 5.89 5.93 5.63 5.74 1,927,037
Apr 30, 2015 6.02 6.09 5.83 5.89 1,504,596
Apr 29, 2015 6.16 6.17 6.00 6.05 895,351
Apr 28, 2015 6.05 6.20 5.95 6.17 1,443,048
Apr 27, 2015 6.29 6.36 6.05 6.07 1,560,916
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