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 (%)
Dec 31, 2012 51.87 53.00 51.74 52.84 1,166,945 +0.96(+1.85%)
Dec 28, 2012 51.85 52.32 51.77 51.88 601,952 -0.34(-0.65%)
Dec 27, 2012 52.16 52.67 51.64 52.22 929,416 +0.20(+0.38%)
Dec 26, 2012 52.35 52.73 51.87 52.02 624,230 -0.40(-0.76%)
Dec 24, 2012 52.07 52.45 51.50 52.42 458,204 +0.33(+0.63%)
Dec 21, 2012 51.59 52.41 50.81 52.09 2,580,019 -0.03(-0.06%)
Dec 20, 2012 53.19 53.41 51.91 52.12 1,344,614 -0.94(-1.77%)
Dec 19, 2012 53.45 53.68 52.22 53.06 1,272,978 -0.45(-0.84%)
Dec 18, 2012 52.90 53.88 52.11 53.51 2,014,875 +0.75(+1.42%)
Dec 17, 2012 53.48 53.84 52.68 52.76 2,486,246 -0.62(-1.16%)
Dec 14, 2012 54.63 54.68 53.27 53.38 2,369,639 -1.31(-2.40%)
Dec 13, 2012 56.65 56.96 54.57 54.69 2,404,998 -2.11(-3.71%)
Dec 12, 2012 55.38 57.36 55.00 56.80 3,980,076 +1.89(+3.45%)
Dec 11, 2012 54.60 56.46 53.82 54.91 3,935,253 +2.07(+3.91%)
Dec 10, 2012 53.03 53.98 52.43 52.84 2,038,140 +0.06(+0.12%)
Dec 07, 2012 51.93 52.91 51.21 52.78 1,371,701 +0.93(+1.79%)
Dec 06, 2012 51.90 52.03 51.00 51.85 2,169,092 +0.22(+0.43%)
Dec 05, 2012 51.85 52.55 51.51 51.63 1,679,335 -0.03(-0.06%)
Dec 04, 2012 51.88 52.18 50.83 51.66 1,745,655 -0.39(-0.75%)
Nov 30, 2012 51.90 52.31 51.31 52.05 2,140,366 +0.36(+0.70%)
Nov 29, 2012 52.06 52.39 51.11 51.69 1,796,990 +0.33(+0.64%)
Nov 28, 2012 51.82 51.84 50.02 51.36 4,228,565 -0.61(-1.16%)
Nov 27, 2012 45.86 53.19 45.56 51.97 13,180,743 +6.09(+13.28%)
Nov 26, 2012 45.92 46.24 45.67 45.88 1,405,010 -0.06(-0.14%)
Nov 24, 2012 45.78 46.00 45.24 45.94 461,608 +0.00(+0.00%)
Nov 23, 2012 45.78 46.00 45.24 45.94 582,120 +0.20(+0.44%)
Nov 21, 2012 45.12 45.88 44.67 45.74 1,299,799 +0.85(+1.88%)
Nov 20, 2012 45.14 45.76 44.10 44.89 2,214,023 -0.34(-0.74%)
Nov 19, 2012 46.05 46.43 44.61 45.23 2,181,763 -0.24(-0.53%)
Nov 16, 2012 44.81 46.71 44.55 45.47 3,264,265 +0.66(+1.47%)
Nov 15, 2012 42.64 44.94 42.44 44.81 4,408,193 +0.07(+0.16%)
Nov 14, 2012 46.42 46.42 44.68 44.74 1,781,587 -1.65(-3.56%)
Nov 13, 2012 45.28 46.75 45.17 46.39 2,110,713 +1.23(+2.72%)
Nov 12, 2012 45.63 45.64 44.97 45.16 2,019,969 -0.10(-0.22%)
Nov 09, 2012 44.21 45.59 44.05 45.26 2,335,035 +0.86(+1.94%)
Nov 08, 2012 40.29 45.00 39.99 44.40 8,167,270 -0.57(-1.27%)
Nov 07, 2012 44.50 45.74 44.09 44.97 3,619,888 -0.12(-0.26%)
Nov 06, 2012 45.24 45.71 44.41 45.09 2,013,100 +0.05(+0.11%)
Nov 05, 2012 44.00 45.30 43.78 45.04 1,990,217 +1.01(+2.29%)
Nov 02, 2012 43.80 44.95 42.87 44.03 2,549,323 -0.96(-2.13%)
Nov 01, 2012 44.71 45.58 43.11 44.99 2,787,121 +0.34(+0.76%)
Oct 31, 2012 45.81 45.97 44.06 44.65 2,590,749 -1.21(-2.64%)
Oct 26, 2012 45.86 45.86 45.86 0 -1.23(-2.61%)
Oct 25, 2012 47.81 48.07 46.22 47.09 5,127,981 -0.88(-1.83%)
Oct 24, 2012 42.98 48.15 42.60 47.97 12,762,748 +6.89(+16.77%)
Oct 23, 2012 44.55 44.60 40.06 41.08 19,233,516 -12.24(-22.95%)
Oct 19, 2012 55.99 56.00 52.52 53.32 3,356,168 -2.71(-4.84%)
Oct 18, 2012 57.39 57.40 55.81 56.03 2,031,083 -1.15(-2.01%)
Oct 17, 2012 58.59 58.76 57.09 57.18 1,371,074 -1.24(-2.12%)
Oct 16, 2012 58.65 59.07 58.25 58.42 1,825,886 +0.11(+0.19%)
Oct 15, 2012 57.50 58.39 57.24 58.31 2,604,122 +1.23(+2.15%)
Oct 12, 2012 54.45 57.25 54.41 57.08 3,729,364 +2.64(+4.85%)
Oct 11, 2012 54.49 54.76 54.10 54.44 2,145,829 +0.81(+1.51%)
Oct 10, 2012 53.62 55.05 53.50 53.63 3,574,921 -3.11(-5.48%)
Oct 09, 2012 56.68 57.24 56.50 56.74 1,684,271 -0.25(-0.44%)
Oct 08, 2012 56.79 57.16 56.66 56.99 1,381,955 -0.04(-0.07%)
Oct 06, 2012 55.69 57.25 55.38 57.03 1,916,000 +0.00(+0.00%)
Oct 05, 2012 55.69 57.25 55.38 57.03 1,916,000 +1.65(+2.98%)
Oct 04, 2012 54.50 55.73 54.19 55.38 1,308,842 +1.00(+1.84%)
Oct 03, 2012 54.82 55.32 54.10 54.38 1,371,033 -0.31(-0.57%)
Oct 02, 2012 55.30 55.34 54.34 54.69 1,419,350 -0.34(-0.62%)
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.