Monster Worldwide, Inc. historical prices

   Watch this stock

Historical chart

    8.32 
    6.76 
    5.21 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 21, 2014 4.55 4.58 4.49 4.53 2,256,203
Nov 20, 2014 4.37 4.53 4.34 4.48 2,033,544
Nov 19, 2014 4.27 4.41 4.22 4.40 2,316,944
Nov 18, 2014 4.32 4.37 4.21 4.29 1,750,137
Nov 17, 2014 4.54 4.60 4.30 4.32 1,182,715
Nov 14, 2014 4.50 4.60 4.42 4.56 1,033,456
Nov 13, 2014 4.50 4.58 4.47 4.51 1,342,960
Nov 12, 2014 4.49 4.53 4.39 4.48 1,699,230
Nov 11, 2014 4.38 4.55 4.38 4.51 1,750,844
Nov 10, 2014 4.27 4.40 4.25 4.38 1,246,239
Nov 7, 2014 4.28 4.38 4.22 4.28 1,416,661
Nov 6, 2014 4.20 4.32 4.14 4.27 1,688,525
Nov 5, 2014 4.21 4.30 4.07 4.19 2,631,566
Nov 4, 2014 4.10 4.35 3.96 4.17 8,515,128
Nov 3, 2014 3.90 3.92 3.65 3.65 2,573,314
Oct 31, 2014 3.95 3.97 3.85 3.86 1,580,143
Oct 30, 2014 3.79 3.91 3.77 3.88 1,637,971
Oct 29, 2014 3.89 3.91 3.75 3.77 3,190,823
Oct 28, 2014 3.83 3.92 3.75 3.88 1,555,839
Oct 27, 2014 3.81 3.87 3.75 3.80 1,217,473
Oct 24, 2014 3.96 3.98 3.79 3.85 1,639,086
Oct 23, 2014 3.82 4.01 3.82 3.96 2,935,766
Oct 22, 2014 3.96 3.99 3.80 3.81 2,192,413
Oct 21, 2014 4.02 4.06 3.92 3.94 3,744,519
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