Monster Worldwide, Inc. historical prices

   Watch this stock

Historical chart

    8.32 
    6.80 
    5.29 
 Nov 4, 2013 Oct 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 10, 2014 4.88 4.88 4.50 4.64 1,082,469
Oct 9, 2014 5.05 5.08 4.82 4.93 900,564
Oct 8, 2014 5.00 5.14 4.84 5.07 824,970
Oct 7, 2014 5.19 5.19 4.94 5.00 1,212,300
Oct 6, 2014 5.37 5.39 5.17 5.23 515,329
Oct 3, 2014 5.41 5.42 5.29 5.34 511,720
Oct 2, 2014 5.39 5.47 5.14 5.33 1,154,716
Oct 1, 2014 5.51 5.55 5.37 5.39 639,268
Sep 30, 2014 5.52 5.58 5.45 5.50 957,056
Sep 29, 2014 5.44 5.57 5.38 5.53 488,254
Sep 26, 2014 5.50 5.60 5.49 5.51 547,901
Sep 25, 2014 5.56 5.57 5.40 5.50 1,399,953
Sep 24, 2014 5.62 5.62 5.49 5.57 413,082
Sep 23, 2014 5.55 5.64 5.47 5.60 787,523
Sep 22, 2014 5.70 5.75 5.56 5.58 625,999