Monster Worldwide, Inc. historical prices

   Watch this stock

Historical chart

    8.11 
    6.31 
    4.52 
 Feb 17, 2015 Feb 12, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 12, 2016 2.71 3.00 2.71 2.82 3,516,235
Feb 11, 2016 3.69 3.75 2.43 2.72 10,502,754
Feb 10, 2016 4.25 4.35 4.13 4.26 2,214,026
Feb 9, 2016 4.24 4.38 4.12 4.22 1,840,642
Feb 8, 2016 4.38 4.40 4.10 4.31 2,271,543
Feb 5, 2016 4.70 4.70 4.42 4.45 1,224,404
Feb 4, 2016 4.54 4.77 4.51 4.75 2,082,216
Feb 3, 2016 4.75 4.78 4.54 4.55 2,210,050
Feb 2, 2016 4.84 4.90 4.69 4.70 899,587
Feb 1, 2016 4.95 5.00 4.87 4.94 1,344,019
Jan 29, 2016 4.84 5.01 4.84 4.99 846,720
Jan 28, 2016 4.95 5.02 4.77 4.81 398,658
Jan 27, 2016 4.90 4.99 4.86 4.88 511,553
Jan 26, 2016 4.94 5.02 4.85 4.93 558,223
Jan 25, 2016 5.11 5.15 4.91 4.92 449,949
Jan 22, 2016 4.94 5.15 4.90 5.15 652,683
Jan 21, 2016 4.95 4.99 4.80 4.86 1,280,201
Jan 20, 2016 4.76 5.00 4.59 4.96 899,478
Jan 19, 2016 5.01 5.01 4.78 4.84 753,160
Jan 15, 2016 4.92 4.96 4.77 4.93 766,961
Jan 14, 2016 4.91 5.13 4.78 5.06 1,036,956
Jan 13, 2016 5.15 5.20 4.86 4.91 738,200
Jan 12, 2016 5.00 5.15 5.00 5.13 968,252
Jan 11, 2016 5.07 5.09 4.92 4.96 974,137
Jan 8, 2016 5.16 5.22 5.03 5.04 1,241,330
Jan 7, 2016 5.26 5.39 5.12 5.13 1,042,533
Jan 6, 2016 5.39 5.47 5.32 5.36 738,317
Jan 5, 2016 5.60 5.60 5.39 5.48 805,825
Jan 4, 2016 5.64 5.69 5.52 5.60 805,302
Dec 31, 2015 5.85 5.87 5.72 5.73 814,566