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 (%)
May 31, 2012 73.74 73.97 72.17 72.60 1,223,728 -1.04(-1.41%)
May 30, 2012 72.42 73.78 71.47 73.64 1,699,358 +0.60(+0.82%)
May 29, 2012 73.35 73.40 71.87 73.04 1,530,558 +1.46(+2.04%)
May 25, 2012 72.87 72.96 71.10 71.58 1,709,821 -1.37(-1.88%)
May 24, 2012 70.14 73.01 69.51 72.95 2,706,644 +2.94(+4.20%)
May 23, 2012 69.63 70.01 68.82 70.01 837,655 +0.09(+0.13%)
May 22, 2012 69.96 70.86 69.42 69.92 1,272,170 +0.39(+0.56%)
May 21, 2012 68.82 69.65 67.61 69.53 1,174,178 +0.93(+1.36%)
May 18, 2012 69.93 70.08 68.27 68.60 1,508,231 -1.13(-1.62%)
May 17, 2012 71.47 72.00 69.73 69.73 1,386,186 -1.74(-2.44%)
May 16, 2012 71.61 72.15 71.18 71.47 1,319,971 -0.12(-0.16%)
May 15, 2012 70.97 72.26 70.70 71.59 1,400,166 +0.75(+1.06%)
May 14, 2012 71.00 71.25 70.25 70.84 1,177,094 -0.71(-0.99%)
May 11, 2012 71.30 72.10 70.79 71.55 1,882,202 +0.38(+0.53%)
May 10, 2012 73.98 74.92 71.01 71.17 7,755,136 +5.86(+8.97%)
May 09, 2012 65.00 65.98 63.20 65.31 2,411,552 -0.18(-0.27%)
May 08, 2012 67.25 67.61 65.17 65.49 2,818,273 -2.07(-3.06%)
May 07, 2012 66.43 68.65 65.53 67.56 2,362,406 +0.82(+1.23%)
May 04, 2012 66.80 67.65 66.31 66.74 2,107,129 -0.33(-0.49%)
May 03, 2012 68.92 68.95 66.83 67.07 1,879,074 -1.60(-2.33%)
May 02, 2012 66.86 69.24 66.30 68.67 2,146,797 +1.89(+2.83%)
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.