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 (%)
Jul 31, 2012 68.00 68.08 66.29 66.42 1,190,088 -1.78(-2.61%)
Jul 30, 2012 68.71 68.78 67.11 68.20 1,023,754 +0.04(+0.06%)
Jul 27, 2012 69.00 69.65 67.73 68.16 2,174,748 +0.44(+0.65%)
Jul 26, 2012 67.25 68.40 67.06 67.72 1,327,374 +1.15(+1.73%)
Jul 25, 2012 65.71 66.60 65.54 66.57 1,573,366 +1.13(+1.73%)
Jul 24, 2012 66.08 66.08 63.75 65.44 2,490,868 -0.72(-1.09%)
Jul 23, 2012 62.50 67.00 61.72 66.16 3,568,617 +1.19(+1.83%)
Jul 20, 2012 67.81 67.99 63.02 64.97 5,658,724 -2.86(-4.22%)
Jul 19, 2012 72.05 72.17 67.25 67.83 3,865,501 -4.07(-5.66%)
Jul 18, 2012 71.30 72.62 71.11 71.90 1,045,494 +0.09(+0.12%)
Jul 17, 2012 72.88 73.18 70.23 71.81 1,393,521 -0.70(-0.96%)
Jul 16, 2012 73.51 73.89 72.35 72.51 1,356,649 -1.22(-1.65%)
Jul 14, 2012 71.76 73.97 71.76 73.73 1,052,840 +0.00(+0.00%)
Jul 13, 2012 71.76 73.97 71.76 73.73 1,052,840 +1.90(+2.65%)
Jul 12, 2012 71.03 72.22 70.83 71.83 1,086,812 +0.05(+0.07%)
Jul 11, 2012 72.43 72.77 70.64 71.78 1,876,438 -0.88(-1.21%)
Jul 10, 2012 73.00 73.60 72.37 72.66 1,268,495 +0.15(+0.21%)
Jul 09, 2012 73.43 73.74 72.18 72.51 1,480,620 -0.92(-1.25%)
Jul 06, 2012 73.45 73.61 72.46 73.43 1,007,758 -0.67(-0.90%)
Jul 05, 2012 74.74 74.94 73.71 74.10 1,032,756 -0.78(-1.05%)
Jul 03, 2012 74.67 74.99 73.26 74.88 1,207,854 +0.10(+0.13%)
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.