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 (%)
Apr 30, 2012 65.54 83.96 64.06 65.00 19,048,022 -0.53(-0.81%)
Apr 27, 2012 65.84 65.94 65.02 65.53 1,287,030 +0.15(+0.23%)
Apr 26, 2012 63.50 65.63 63.29 65.38 1,183,676 +1.85(+2.91%)
Apr 25, 2012 63.72 63.74 62.97 63.53 934,607 +0.66(+1.05%)
Apr 24, 2012 63.24 63.50 62.46 62.87 952,645 -0.24(-0.38%)
Apr 23, 2012 63.11 63.24 61.65 63.11 843,634 -0.40(-0.63%)
Apr 20, 2012 63.63 63.96 63.28 63.51 866,945 +0.35(+0.55%)
Apr 19, 2012 63.83 64.20 62.90 63.16 753,519 -1.01(-1.57%)
Apr 18, 2012 63.69 64.49 63.48 64.17 620,297 +0.39(+0.61%)
Apr 17, 2012 63.64 64.18 63.06 63.78 921,828 +0.40(+0.63%)
Apr 16, 2012 65.25 65.29 63.17 63.38 1,314,004 -0.88(-1.37%)
Apr 13, 2012 62.44 65.53 62.37 64.26 1,443,006 +1.68(+2.68%)
Apr 12, 2012 63.64 63.64 62.26 62.58 819,274 -0.54(-0.86%)
Apr 11, 2012 61.15 63.24 61.15 63.12 952,969 +2.25(+3.70%)
Apr 10, 2012 62.92 63.00 60.66 60.87 1,380,785 -2.03(-3.23%)
Apr 09, 2012 62.80 63.29 62.31 62.90 609,255 -0.48(-0.76%)
Apr 05, 2012 62.35 63.69 62.00 63.38 1,091,600 +0.92(+1.47%)
Apr 04, 2012 63.50 63.60 62.13 62.46 1,130,662 -1.33(-2.08%)
Apr 03, 2012 63.12 64.22 63.05 63.79 1,186,328 +0.48(+0.76%)
Apr 02, 2012 62.15 63.63 61.77 63.31 1,013,951 +1.22(+1.96%)
Mar 30, 2012 63.16 63.18 62.06 62.09 1,073,813 -0.48(-0.77%)
Mar 29, 2012 62.32 62.82 61.35 62.57 792,623 +0.76(+1.23%)
Mar 28, 2012 61.66 62.29 61.18 61.81 555,694 -0.07(-0.12%)
Mar 27, 2012 61.43 62.08 61.16 61.88 730,779 +0.45(+0.74%)
Mar 26, 2012 61.32 61.61 60.86 61.43 708,183 +0.91(+1.50%)
Mar 23, 2012 60.87 61.19 60.28 60.52 593,733 -0.30(-0.50%)
Mar 22, 2012 60.06 61.08 59.84 60.83 673,264 +0.43(+0.71%)
Mar 21, 2012 60.50 61.17 59.83 60.40 1,435,824 -0.04(-0.07%)
Mar 20, 2012 59.53 60.67 59.16 60.44 620,310 +0.74(+1.24%)
Mar 19, 2012 59.60 60.07 58.95 59.70 595,879 +0.16(+0.27%)
Mar 16, 2012 59.61 60.16 59.11 59.54 1,155,513 -0.17(-0.28%)
Mar 15, 2012 59.44 59.72 59.15 59.71 771,215 +0.47(+0.79%)
Mar 14, 2012 60.52 60.69 59.14 59.24 1,001,427 -1.33(-2.20%)
Mar 13, 2012 59.99 60.59 59.55 60.57 1,046,659 +0.98(+1.64%)
Mar 12, 2012 59.93 59.93 59.17 59.59 957,373 +0.02(+0.03%)
Mar 09, 2012 58.05 59.90 58.01 59.57 1,443,846 +1.88(+3.27%)
Mar 08, 2012 56.92 57.81 56.73 57.69 1,142,609 +0.97(+1.70%)
Mar 07, 2012 56.48 57.04 56.25 56.72 753,344 +0.25(+0.44%)
Mar 06, 2012 57.57 58.42 56.33 56.47 1,519,208 -1.20(-2.08%)
Mar 05, 2012 58.62 58.83 57.50 57.67 1,645,283 -0.92(-1.57%)
Mar 02, 2012 57.59 58.59 57.30 58.59 1,459,255 +1.14(+1.98%)
Mar 01, 2012 57.25 57.69 56.86 57.45 1,624,984 +0.27(+0.47%)
Feb 29, 2012 57.18 57.58 56.85 57.18 1,741,943 +0.19(+0.33%)
Feb 28, 2012 57.84 57.84 56.72 56.99 1,414,907 -0.28(-0.49%)
Feb 27, 2012 56.19 57.93 55.59 57.27 1,774,113 +0.89(+1.58%)
Feb 24, 2012 54.34 56.96 53.25 56.38 2,764,418 +1.51(+2.75%)
Feb 23, 2012 55.65 56.60 54.38 54.87 2,340,475 -0.19(-0.35%)
Feb 22, 2012 53.20 55.33 53.20 55.06 1,865,731 +1.41(+2.63%)
Feb 21, 2012 53.34 53.67 52.92 53.65 998,935 +0.45(+0.85%)
Feb 17, 2012 52.76 54.03 52.76 53.20 1,015,170 +0.21(+0.40%)
Feb 16, 2012 53.69 54.04 52.44 52.99 1,464,830 -53.52(-50.25%)
Feb 15, 2012 110.29 111.18 106.32 106.51 734,598 -3.76(-3.41%)
Feb 14, 2012 109.80 110.30 108.88 110.27 398,164 +1.00(+0.92%)
Feb 13, 2012 109.65 109.88 108.36 109.27 405,876 +0.98(+0.90%)
Feb 10, 2012 106.75 108.61 106.75 108.29 443,901 -0.02(-0.02%)
Feb 09, 2012 107.25 108.53 107.00 108.31 485,070 +1.31(+1.22%)
Feb 08, 2012 105.97 110.26 105.97 107.00 1,250,091 +0.91(+0.86%)
Feb 07, 2012 105.10 106.63 104.54 106.09 450,998 +0.70(+0.66%)
Feb 06, 2012 105.48 106.61 105.04 105.39 489,004 -0.31(-0.30%)
Feb 03, 2012 106.56 106.80 105.14 105.70 837,421 -0.14(-0.13%)
Feb 02, 2012 105.98 106.95 105.17 105.84 995,528 +1.05(+1.00%)
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.