Monster Worldwide, Inc. historical prices

   Watch this stock

Historical chart

    6.77 
    5.73 
    4.69 
 Jul 9, 2014 Jul 7, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jun 15, 2015 6.14 6.14 6.01 6.07 897,255
Jun 12, 2015 6.21 6.24 6.11 6.18 637,743
Jun 11, 2015 6.23 6.31 6.19 6.25 767,836
Jun 10, 2015 6.16 6.29 6.12 6.22 2,563,397
Jun 9, 2015 6.16 6.19 6.02 6.11 548,872
Jun 8, 2015 6.19 6.26 6.11 6.15 530,902
Jun 5, 2015 6.14 6.24 6.07 6.21 1,080,698
Jun 4, 2015 6.26 6.30 6.13 6.14 609,984
Jun 3, 2015 6.26 6.39 6.14 6.27 1,381,156
Jun 2, 2015 6.13 6.30 6.13 6.26 871,540
Jun 1, 2015 6.09 6.18 6.00 6.15 1,029,529
May 29, 2015 6.09 6.14 6.05 6.07 688,984
May 28, 2015 6.14 6.22 6.10 6.11 750,937
May 27, 2015 6.10 6.16 6.05 6.16 806,633
May 26, 2015 6.05 6.13 6.04 6.11 804,450