Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monster Beverage (NQ: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 119.53 119.86 116.97 116.95 1,022,044 -3.82(-3.16%)
Jan 29, 2015 119.71 120.84 118.93 120.77 772,781 +1.56(+1.31%)
Jan 28, 2015 119.40 122.27 119.03 119.21 1,191,381 +0.40(+0.34%)
Jan 27, 2015 119.00 119.70 117.69 118.81 846,582 -1.13(-0.95%)
Jan 26, 2015 119.61 120.01 118.03 119.94 822,882 +0.63(+0.53%)
Jan 23, 2015 120.22 120.86 119.03 119.31 869,710 -0.68(-0.57%)
Jan 22, 2015 120.13 119.99 908,524 +1.45(+1.22%)
Jan 21, 2015 119.01 118.54 756,028 +1.10(+0.94%)
Jan 20, 2015 118.97 119.17 116.95 117.44 1,023,848 -1.45(-1.22%)
Jan 16, 2015 115.89 118.97 115.89 118.89 948,879 +2.63(+2.26%)
Jan 15, 2015 116.26 1,063,042 -1.47(-1.25%)
Jan 14, 2015 113.59 118.06 113.50 117.73 1,556,902 +4.62(+4.09%)
Jan 13, 2015 113.11 1,754,486 +1.15(+1.03%)
Jan 12, 2015 116.74 117.57 111.92 111.96 2,559,442 -5.08(-4.34%)
Jan 09, 2015 118.16 118.25 116.28 117.04 1,036,779 -0.67(-0.57%)
Jan 08, 2015 117.35 118.70 116.48 117.71 1,512,443 +1.75(+1.51%)
Jan 07, 2015 112.43 116.00 112.43 115.96 1,519,795 +3.68(+3.28%)
Jan 06, 2015 109.45 113.99 109.27 112.28 1,924,778 +2.85(+2.60%)
Jan 05, 2015 108.17 109.80 108.14 109.43 1,086,406 +1.27(+1.17%)
Jan 02, 2015 109.40 109.89 106.77 108.16 655,992 -0.19(-0.18%)
Dec 31, 2014 108.35 108.35 108.35 0 -1.23(-1.12%)
Dec 30, 2014 110.63 111.29 109.55 109.58 520,086 -1.64(-1.47%)
Dec 29, 2014 111.26 111.64 109.78 111.22 517,730 -0.28(-0.26%)
Dec 26, 2014 112.45 112.99 111.42 111.50 351,697 -1.06(-0.94%)
Dec 24, 2014 112.56 112.56 112.56 0 +0.52(+0.46%)
Dec 23, 2014 112.97 113.32 110.88 112.04 611,577 -0.09(-0.08%)
Dec 22, 2014 111.67 113.44 111.24 112.13 722,836 +0.50(+0.45%)
Dec 19, 2014 112.03 113.04 110.96 111.63 2,021,019 -0.50(-0.45%)
Dec 18, 2014 109.95 112.13 108.76 112.13 1,107,791 +3.57(+3.29%)
Dec 17, 2014 106.78 109.10 105.35 108.56 901,136 +2.32(+2.18%)
Dec 16, 2014 110.20 106.24 1,234,132 +1.23(+1.17%)
Dec 15, 2014 106.01 106.36 104.47 105.01 1,151,987 -0.10(-0.10%)
Dec 12, 2014 107.28 108.33 105.03 105.11 783,720 -3.28(-3.03%)
Dec 11, 2014 107.05 109.57 105.84 108.39 983,435 +1.89(+1.77%)
Dec 10, 2014 106.00 107.77 105.97 106.50 920,522 +0.09(+0.09%)
Dec 09, 2014 105.36 106.50 103.18 106.41 1,245,862 -0.11(-0.10%)
Dec 08, 2014 106.76 108.17 105.70 106.52 965,460 -0.17(-0.16%)
Dec 05, 2014 107.33 107.60 106.24 106.69 1,000,253 +0.08(+0.08%)
Dec 04, 2014 107.16 107.97 105.44 106.61 1,252,580 -0.35(-0.33%)
Dec 03, 2014 109.43 109.56 105.85 106.96 2,379,519 -2.62(-2.39%)
Dec 02, 2014 110.66 111.19 108.30 109.58 1,143,075 -1.72(-1.55%)
Dec 01, 2014 110.97 112.28 110.38 111.30 808,789 -0.85(-0.76%)
Nov 28, 2014 111.15 113.50 110.62 112.15 455,998 +1.76(+1.59%)
Nov 26, 2014 110.39 110.39 110.39 0 -0.06(-0.05%)
Nov 25, 2014 109.38 110.94 108.96 110.45 829,216 +1.66(+1.53%)
Nov 24, 2014 109.45 110.05 108.41 108.79 948,703 -0.66(-0.60%)
Nov 21, 2014 111.51 111.51 108.67 109.45 1,330,801 -0.74(-0.67%)
Nov 20, 2014 109.88 110.69 109.38 110.19 653,864 -0.11(-0.10%)
Nov 19, 2014 109.96 110.45 109.29 110.30 554,524 +0.55(+0.50%)
Nov 18, 2014 109.51 110.67 108.61 109.75 734,108 -0.32(-0.29%)
Nov 17, 2014 107.97 110.09 107.65 110.07 744,943 +2.15(+1.99%)
Nov 14, 2014 108.33 108.56 107.15 107.92 484,442 -0.24(-0.22%)
Nov 13, 2014 108.37 109.58 106.81 108.16 1,215,115 +0.25(+0.23%)
Nov 12, 2014 106.46 108.02 105.79 107.91 684,974 +0.90(+0.84%)
Nov 11, 2014 107.57 107.89 106.41 107.01 827,597 -0.75(-0.70%)
Nov 10, 2014 108.12 108.60 106.31 107.76 1,250,107 -0.63(-0.58%)
Nov 07, 2014 103.77 108.56 102.95 108.39 2,861,493 +7.91(+7.87%)
Nov 06, 2014 99.74 101.40 99.61 100.48 1,630,559 +1.31(+1.32%)
Nov 05, 2014 100.98 102.27 98.65 99.17 1,096,375 -0.87(-0.87%)
Nov 04, 2014 101.50 101.52 99.97 100.04 906,404 -1.19(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.