Monster Worldwide, Inc. historical prices

   Watch this stock

Historical chart

    8.11 
    6.62 
    5.14 
 Aug 29, 2014 Aug 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 27, 2015 6.78 6.88 6.57 6.86 1,811,209
Aug 26, 2015 7.00 7.05 6.40 6.76 3,298,380
Aug 25, 2015 7.13 7.24 6.78 6.79 1,232,527
Aug 24, 2015 7.30 7.32 6.70 6.86 2,092,419
Aug 21, 2015 7.51 7.70 7.42 7.42 1,456,004
Aug 20, 2015 7.99 8.01 7.63 7.64 1,082,344
Aug 19, 2015 8.00 8.14 7.95 8.04 1,307,339
Aug 18, 2015 8.08 8.17 7.96 8.01 2,564,556
Aug 17, 2015 7.81 8.23 7.77 8.11 2,950,024
Aug 14, 2015 7.60 7.73 7.57 7.70 873,329
Aug 13, 2015 7.70 7.80 7.61 7.62 1,421,927
Aug 12, 2015 7.56 7.76 7.54 7.69 2,775,955
Aug 11, 2015 7.17 7.83 7.15 7.60 6,079,280
Aug 10, 2015 7.13 7.30 7.10 7.24 1,300,168
Aug 7, 2015 7.05 7.20 6.93 7.07 1,384,815
Aug 6, 2015 7.30 7.38 7.03 7.06 1,322,196
Aug 5, 2015 7.21 7.38 7.21 7.28 2,830,704
Aug 4, 2015 7.16 7.20 7.07 7.17 976,550
Aug 3, 2015 7.04 7.25 7.04 7.15 1,542,282
Jul 31, 2015 6.94 7.45 6.85 7.05 3,426,817
Jul 30, 2015 6.40 6.97 6.40 6.89 4,539,862
Jul 29, 2015 6.10 6.10 5.84 6.04 963,075
Jul 28, 2015 6.01 6.13 5.68 6.09 2,999,168
Jul 27, 2015 6.05 6.08 5.94 6.01 769,602
Jul 24, 2015 6.25 6.32 6.07 6.10 710,313
Jul 23, 2015 6.28 6.38 6.18 6.28 979,441
Jul 22, 2015 6.28 6.32 6.21 6.26 411,535
Jul 21, 2015 6.23 6.40 6.20 6.34 715,230
Jul 20, 2015 6.37 6.38 6.16 6.21 899,720
Jul 17, 2015 6.37 6.46 6.35 6.38 391,741