Monster Worldwide, Inc. historical prices

   Watch this stock

Historical chart

    8.32 
    6.90 
    5.48 
 Aug 2, 2013 Jul 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 30, 2014 6.70 6.77 6.65 6.75 575,907
Jul 29, 2014 6.57 6.72 6.57 6.63 650,542
Jul 28, 2014 6.68 6.70 6.50 6.58 677,074
Jul 25, 2014 6.68 6.74 6.64 6.69 512,354
Jul 24, 2014 6.73 6.85 6.66 6.77 960,139
Jul 23, 2014 6.64 6.80 6.58 6.69 1,006,709
Jul 22, 2014 6.44 6.67 6.41 6.64 910,558
Jul 21, 2014 6.40 6.49 6.32 6.41 653,361
Jul 18, 2014 6.39 6.50 6.36 6.43 730,188
Jul 17, 2014 6.28 6.54 6.25 6.43 1,017,882
Jul 16, 2014 6.37 6.37 6.23 6.31 1,041,859
Jul 15, 2014 6.44 6.49 6.25 6.31 878,179
Jul 14, 2014 6.43 6.50 6.35 6.42 736,408
Jul 11, 2014 6.47 6.47 6.33 6.35 585,804
Jul 10, 2014 6.35 6.60 6.30 6.47 1,121,848
Jul 9, 2014 6.53 6.60 6.40 6.55 1,195,458
Jul 8, 2014 6.80 6.82 6.48 6.52 2,006,303
Jul 7, 2014 7.00 7.00 6.69 6.83 1,844,073
Jul 3, 2014 6.85 7.03 6.81 7.03 818,745
Jul 2, 2014 6.62 6.89 6.62 6.80 1,560,852
Jul 1, 2014 6.57 6.77 6.54 6.63 2,248,565
Jun 30, 2014 6.58 6.61 6.45 6.54 1,384,652
Jun 27, 2014 6.54 6.64 6.47 6.57 1,647,876
Jun 26, 2014 6.58 6.60 6.46 6.55 821,564
Jun 25, 2014 6.53 6.64 6.49 6.61 1,000,943
Jun 24, 2014 6.65 6.70 6.46 6.60 1,777,590
Jun 23, 2014 6.49 6.74 6.47 6.69 1,657,268
Jun 20, 2014 6.21 6.50 6.21 6.50 1,855,085
Jun 19, 2014 6.23 6.23 6.12 6.19 828,066
Jun 18, 2014 6.26 6.27 6.12 6.22 813,290