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 (%)
Feb 28, 2013 51.42 53.88 50.26 50.46 6,617,550 +0.84(+1.69%)
Feb 27, 2013 48.81 50.25 48.38 49.62 2,589,154 +0.67(+1.37%)
Feb 26, 2013 49.72 49.94 48.26 48.95 1,482,321 -1.74(-3.43%)
Feb 22, 2013 49.84 51.56 49.80 50.69 1,345,439 +0.93(+1.87%)
Feb 21, 2013 50.45 51.60 49.11 49.76 2,275,909 -0.91(-1.80%)
Feb 20, 2013 49.66 50.97 49.12 50.67 2,303,936 +0.99(+1.99%)
Feb 19, 2013 50.66 50.78 49.03 49.68 2,674,302 -1.40(-2.74%)
Feb 15, 2013 47.42 51.88 47.08 51.08 6,851,476 +3.39(+7.11%)
Feb 14, 2013 47.69 48.16 46.46 47.69 2,014,495 +0.00(+0.00%)
Feb 13, 2013 46.67 49.32 45.95 47.69 3,222,222 +0.93(+1.99%)
Feb 12, 2013 47.41 47.55 46.53 46.76 1,188,507 -0.69(-1.45%)
Feb 11, 2013 46.95 47.77 46.66 47.45 1,195,798 +0.61(+1.30%)
Feb 08, 2013 48.28 48.53 46.46 46.84 2,189,717 -1.31(-2.72%)
Feb 07, 2013 49.61 49.70 47.86 48.15 1,626,235 -1.30(-2.63%)
Feb 06, 2013 48.16 50.22 48.16 49.45 1,681,918 +1.85(+3.89%)
Feb 04, 2013 47.55 48.01 47.24 47.60 1,176,708 -0.05(-0.10%)
Feb 01, 2013 48.38 48.66 47.30 47.65 1,853,399 -0.25(-0.52%)
Jan 31, 2013 47.89 48.38 46.90 47.90 1,617,621 -0.28(-0.58%)
Jan 30, 2013 47.32 48.90 47.25 48.18 1,418,915 +0.94(+1.99%)
Jan 29, 2013 47.63 48.21 47.06 47.24 1,782,130 -0.21(-0.44%)
Jan 28, 2013 46.91 47.79 46.72 47.45 1,316,744 +0.74(+1.58%)
Jan 25, 2013 47.37 47.84 46.54 46.71 1,573,610 -0.56(-1.18%)
Jan 24, 2013 48.55 48.82 46.91 47.27 1,683,325 -0.79(-1.64%)
Jan 23, 2013 48.76 48.98 47.74 48.06 1,754,889 -0.48(-0.99%)
Jan 22, 2013 47.92 48.63 46.97 48.54 2,269,520 +0.72(+1.51%)
Jan 18, 2013 49.91 49.95 45.80 47.82 5,941,831 -2.02(-4.05%)
Jan 17, 2013 50.84 50.97 48.84 49.84 2,777,907 -0.71(-1.40%)
Jan 16, 2013 50.78 51.09 50.03 50.55 1,130,044 -0.50(-0.98%)
Jan 15, 2013 50.76 51.39 50.51 51.05 1,122,896 +0.28(+0.55%)
Jan 14, 2013 50.31 50.92 49.80 50.77 1,396,922 -0.15(-0.29%)
Jan 12, 2013 48.85 51.06 48.80 50.92 2,090,140 +0.00(+0.00%)
Jan 11, 2013 48.85 51.06 48.80 50.92 2,256,375 +2.16(+4.43%)
Jan 10, 2013 50.80 50.80 47.98 48.76 2,444,253 -1.57(-3.12%)
Jan 09, 2013 50.85 50.85 49.87 50.33 965,311 -0.40(-0.79%)
Jan 08, 2013 50.06 50.82 49.32 50.73 2,156,050 +0.67(+1.34%)
Jan 07, 2013 51.91 52.33 49.06 50.06 3,502,092 -1.83(-3.53%)
Jan 04, 2013 52.26 52.80 51.84 51.89 1,614,196 -0.32(-0.61%)
Jan 03, 2013 54.06 54.17 51.96 52.21 2,147,575 -2.02(-3.72%)
Jan 02, 2013 53.88 54.23 53.38 54.23 2,029,632 +1.39(+2.63%)
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%)
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.