Monster Worldwide, Inc. historical prices

   Watch this stock

Historical chart

    8.32 
    6.76 
    5.21 
 Mar 5, 2014 Mar 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Feb 11, 2015 5.31 5.77 5.31 5.48 10,473,813
Feb 10, 2015 4.70 5.14 4.63 5.13 7,363,617
Feb 9, 2015 4.62 4.68 4.34 4.50 2,217,714
Feb 6, 2015 4.42 4.77 4.40 4.62 2,483,885
Feb 5, 2015 4.40 4.47 4.35 4.40 851,609
Feb 4, 2015 4.35 4.49 4.35 4.37 723,400
Feb 3, 2015 4.26 4.41 4.26 4.38 1,047,551
Feb 2, 2015 4.15 4.25 4.06 4.23 944,549
Jan 30, 2015 4.15 4.23 4.10 4.13 960,467
Jan 29, 2015 4.33 4.33 4.11 4.19 902,338
Jan 28, 2015 4.24 4.42 4.10 4.33 1,315,493
Jan 27, 2015 4.15 4.30 4.15 4.21 494,018
Jan 26, 2015 4.24 4.34 4.17 4.21 552,417
Jan 23, 2015 4.21 4.25 4.15 4.23 545,544
Jan 22, 2015 4.23 4.24 4.15 4.21 544,389
Jan 21, 2015 4.34 4.34 4.19 4.19 668,050
Jan 20, 2015 4.27 4.39 4.16 4.34 1,222,902
Jan 16, 2015 4.26 4.49 4.22 4.29 1,458,354