Monster Worldwide, Inc. historical prices

   Watch this stock

Historical chart

    7.58 
    6.27 
    4.96 
 Mar 28, 2014 Mar 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 13, 2015 6.42 6.48 6.35 6.46 1,249,969
Mar 12, 2015 6.50 6.59 6.27 6.44 1,791,730
Mar 11, 2015 6.43 6.56 6.43 6.51 1,523,516
Mar 10, 2015 6.48 6.55 6.35 6.44 1,401,367
Mar 9, 2015 6.58 6.67 6.42 6.54 1,248,021
Mar 6, 2015 6.57 6.75 6.55 6.57 2,535,180
Mar 5, 2015 6.56 6.73 6.36 6.59 3,315,600
Mar 4, 2015 6.71 6.81 6.44 6.61 2,627,287
Mar 3, 2015 6.69 6.84 6.50 6.72 2,157,315
Mar 2, 2015 6.70 6.79 6.50 6.68 1,780,235
Feb 27, 2015 6.53 6.77 6.45 6.72 3,267,068
Feb 26, 2015 6.32 6.62 6.22 6.52 4,987,530
Feb 25, 2015 6.12 6.26 6.03 6.15 1,586,113
Feb 24, 2015 5.91 6.20 5.90 6.14 2,421,447
Feb 23, 2015 5.96 5.98 5.75 5.89 2,104,293
Feb 20, 2015 6.01 6.09 5.75 5.99 2,241,150
Feb 19, 2015 6.24 6.64 5.99 6.00 4,717,092
Feb 18, 2015 5.97 6.19 5.86 5.95 1,988,397
Feb 17, 2015 6.05 6.07 5.90 5.97 2,260,107
Feb 13, 2015 5.90 6.14 5.86 6.00 3,815,119
Feb 12, 2015 5.49 5.91 5.48 5.89 5,305,314