MWW: Historical Prices for MONSTER WORLDWIDE

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	15.21	15.49	15.13	15.47	1,109,100	15.47
24-Nov-09	15.65	15.65	15.03	15.11	1,496,000	15.11
23-Nov-09	15.54	15.87	15.45	15.62	1,914,500	15.62
20-Nov-09	15.41	15.71	15.36	15.40	1,660,900	15.40
19-Nov-09	15.89	16.21	15.36	15.74	4,795,700	15.74
18-Nov-09	15.23	16.37	14.94	16.29	7,922,200	16.29
17-Nov-09	14.94	15.27	14.73	15.21	1,737,400	15.21
16-Nov-09	14.74	15.10	14.71	14.97	1,275,500	14.97
13-Nov-09	14.64	14.85	14.45	14.68	1,627,800	14.68
12-Nov-09	15.22	15.27	14.49	14.53	2,173,200	14.53
11-Nov-09	15.22	15.46	15.05	15.13	1,499,500	15.13
10-Nov-09	15.21	15.34	14.99	15.11	1,991,700	15.11
9-Nov-09	15.13	15.38	15.01	15.36	1,150,400	15.36
6-Nov-09	14.93	15.04	14.68	15.01	2,642,600	15.01
5-Nov-09	14.29	15.28	14.18	15.11	4,490,000	15.11
4-Nov-09	14.24	14.29	13.99	14.04	4,506,200	14.04
3-Nov-09	13.96	14.22	13.63	14.06	4,258,100	14.06
2-Nov-09	14.66	14.70	13.94	14.15	5,052,200	14.15
30-Oct-09	15.98	16.00	14.33	14.52	4,582,800	14.52
29-Oct-09	16.20	16.59	14.82	15.98	5,952,000	15.98
28-Oct-09	17.57	17.63	16.55	16.58	3,202,900	16.58
27-Oct-09	17.94	18.02	17.52	17.57	1,394,200	17.57
26-Oct-09	18.04	18.53	17.59	17.91	1,292,900	17.91
23-Oct-09	18.52	18.52	17.82	18.02	1,246,200	18.02
22-Oct-09	18.02	18.53	17.86	18.44	1,649,700	18.44
21-Oct-09	18.40	18.66	17.99	18.03	2,646,600	18.03
20-Oct-09	18.60	18.74	18.21	18.48	1,119,700	18.48
19-Oct-09	18.33	18.75	18.08	18.61	1,629,400	18.61
16-Oct-09	17.95	18.39	17.55	18.23	1,891,900	18.23
15-Oct-09	17.80	18.09	17.63	18.08	1,234,700	18.08
14-Oct-09	18.08	18.09	17.58	17.90	1,547,600	17.90
13-Oct-09	18.18	18.21	17.59	17.71	1,353,700	17.71
12-Oct-09	18.22	18.41	17.94	18.14	1,117,000	18.14
9-Oct-09	17.97	18.38	17.94	18.23	1,691,200	18.23
8-Oct-09	17.98	18.47	17.80	18.07	3,179,500	18.07
7-Oct-09	17.33	17.46	16.95	17.10	1,507,000	17.10
6-Oct-09	17.03	17.44	16.86	17.33	2,014,100	17.33
5-Oct-09	16.65	16.92	16.26	16.86	2,112,600	16.86
2-Oct-09	16.27	16.44	16.01	16.32	2,606,100	16.32
1-Oct-09	17.40	17.40	16.53	16.56	2,710,500	16.56
30-Sep-09	17.98	18.02	17.20	17.48	2,137,700	17.48
29-Sep-09	17.94	18.06	17.69	17.88	1,369,800	17.88
28-Sep-09	17.52	17.93	17.19	17.80	1,579,200	17.80
25-Sep-09	17.86	17.91	17.13	17.23	2,577,600	17.23
24-Sep-09	18.56	18.69	17.80	18.03	2,410,700	18.03
23-Sep-09	19.04	19.16	18.38	18.50	2,751,200	18.50
22-Sep-09	18.78	19.28	18.77	18.83	3,202,900	18.83
21-Sep-09	18.73	19.17	17.69	18.57	4,886,400	18.57
18-Sep-09	17.58	17.92	17.40	17.78	1,998,700	17.78
17-Sep-09	17.60	17.88	17.30	17.39	2,276,400	17.39
16-Sep-09	17.54	17.93	17.35	17.70	2,688,100	17.70
15-Sep-09	17.26	17.65	17.26	17.38	2,205,800	17.38
14-Sep-09	17.06	17.51	17.04	17.28	2,336,700	17.28
11-Sep-09	16.76	17.33	16.61	17.28	4,911,500	17.28
10-Sep-09	16.82	17.20	16.72	16.75	2,764,700	16.75
9-Sep-09	16.53	17.13	16.46	16.96	1,572,400	16.96
8-Sep-09	16.65	16.88	16.29	16.61	1,622,700	16.61
4-Sep-09	16.22	16.59	15.90	16.56	2,552,600	16.56
3-Sep-09	15.47	16.06	15.42	16.01	1,972,600	16.01
2-Sep-09	15.76	15.80	15.30	15.41	1,866,200	15.41
1-Sep-09	16.21	16.89	15.94	15.96	5,538,500	15.96
31-Aug-09	16.22	16.36	15.87	16.22	2,266,700	16.22
28-Aug-09	16.28	17.16	16.11	16.36	3,008,100	16.36
27-Aug-09	15.85	16.01	15.36	15.87	2,350,100	15.87
26-Aug-09	15.64	16.02	15.55	15.74	2,856,200	15.74
25-Aug-09	15.47	15.95	15.43	15.64	1,113,600	15.64
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions