Monster Worldwide, Inc. historical prices

   Watch this stock

Historical chart

    8.32 
    6.90 
    5.48 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 19, 2014 5.75 5.79 5.65 5.72 1,483,411
Sep 18, 2014 5.62 5.75 5.57 5.74 677,766
Sep 17, 2014 5.47 5.69 5.41 5.60 1,090,997
Sep 16, 2014 5.40 5.47 5.34 5.47 441,036
Sep 15, 2014 5.54 5.54 5.36 5.42 435,658
Sep 12, 2014 5.58 5.59 5.46 5.56 624,758
Sep 11, 2014 5.41 5.58 5.40 5.57 570,070
Sep 10, 2014 5.45 5.48 5.33 5.44 497,328
Sep 9, 2014 5.44 5.53 5.33 5.44 621,217
Sep 8, 2014 5.56 5.60 5.40 5.45 1,104,700
Sep 5, 2014 5.61 5.65 5.57 5.59 321,350
Sep 4, 2014 5.67 5.76 5.61 5.64 414,052
Sep 3, 2014 5.72 5.77 5.61 5.66 712,558
Sep 2, 2014 5.76 5.78 5.60 5.67 502,226
Aug 29, 2014 5.69 5.80 5.63 5.77 510,570
Aug 28, 2014 5.74 5.74 5.64 5.66 230,533
Aug 27, 2014 5.81 5.85 5.73 5.79 551,606
Aug 26, 2014 5.73 5.87 5.70 5.82 748,745
Aug 25, 2014 5.90 5.90 5.60 5.69 757,548
Aug 22, 2014 5.67 5.87 5.60 5.84 1,240,899
Aug 21, 2014 5.74 5.75 5.49 5.66 1,469,359
Aug 20, 2014 5.59 5.71 5.53 5.71 1,852,419
Aug 19, 2014 5.57 5.65 5.54 5.59 743,271
Aug 18, 2014 5.49 5.57 5.49 5.56 753,451
Aug 15, 2014 5.53 5.53 5.36 5.43 871,945
Aug 14, 2014 5.43 5.48 5.38 5.45 556,882
Aug 13, 2014 5.50 5.53 5.41 5.41 679,593
Aug 12, 2014 5.54 5.58 5.46 5.47 647,827
Aug 11, 2014 5.51 5.65 5.47 5.57 750,374
Aug 8, 2014 5.41 5.56 5.36 5.49 1,678,403