Monster Worldwide, Inc. historical prices

   Watch this stock

Historical chart

    6.72 
    5.70 
    4.67 
 Jul 31, 2014 Jul 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 16, 2015 6.32 6.42 6.30 6.35 514,178
Jul 15, 2015 6.34 6.35 6.23 6.27 750,407
Jul 14, 2015 6.20 6.46 6.20 6.35 980,861
Jul 13, 2015 6.11 6.26 6.09 6.19 559,925
Jul 10, 2015 6.09 6.19 6.04 6.10 514,954
Jul 9, 2015 6.12 6.19 6.04 6.06 681,970
Jul 8, 2015 6.20 6.27 5.99 6.04 655,628
Jul 7, 2015 6.18 6.31 6.06 6.25 794,446
Jul 6, 2015 6.23 6.34 6.15 6.19 620,938
Jul 2, 2015 6.44 6.44 6.21 6.31 842,599
Jul 1, 2015 6.61 6.61 6.37 6.41 1,221,618
Jun 30, 2015 6.36 6.58 6.35 6.54 1,683,705
Jun 29, 2015 6.47 6.56 6.30 6.31 938,143
Jun 26, 2015 6.62 6.64 6.50 6.55 1,836,543
Jun 25, 2015 6.39 6.64 6.37 6.60 1,423,860
Jun 24, 2015 6.42 6.44 6.36 6.38 520,944
Jun 23, 2015 6.37 6.45 6.33 6.43 808,943
Jun 22, 2015 6.22 6.45 6.21 6.36 950,508
Jun 19, 2015 6.25 6.26 6.15 6.19 826,425
Jun 18, 2015 6.18 6.27 6.18 6.25 536,445
Jun 17, 2015 6.16 6.22 6.13 6.17 356,022
Jun 16, 2015 6.05 6.20 5.98 6.13 849,445