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 (%)
Sep 28, 2012 53.50 54.30 53.31 54.06 1,678,807 +0.62(+1.16%)
Sep 27, 2012 53.37 53.96 52.84 53.44 1,248,475 +0.13(+0.24%)
Sep 26, 2012 53.87 54.39 53.20 53.31 1,787,301 -0.68(-1.26%)
Sep 25, 2012 54.55 54.84 53.94 53.99 1,779,339 -0.41(-0.75%)
Sep 24, 2012 54.13 54.63 53.61 54.40 2,236,857 -0.30(-0.55%)
Sep 21, 2012 56.07 56.32 54.36 54.70 3,575,827 -0.82(-1.48%)
Sep 20, 2012 53.76 56.41 53.75 55.52 2,928,888 +1.77(+3.29%)
Sep 19, 2012 52.36 54.59 52.36 53.75 2,499,765 +1.37(+2.62%)
Sep 18, 2012 53.05 53.15 52.13 52.38 2,214,225 -0.84(-1.58%)
Sep 17, 2012 53.85 54.30 53.13 53.22 2,319,981 -0.55(-1.02%)
Sep 14, 2012 53.69 54.15 52.40 53.77 2,553,066 +0.36(+0.67%)
Sep 13, 2012 50.25 53.72 50.20 53.41 4,192,382 +2.63(+5.18%)
Sep 12, 2012 55.67 55.69 50.63 50.78 7,288,877 -5.58(-9.90%)
Sep 11, 2012 56.81 57.02 56.05 56.36 2,073,086 -0.86(-1.50%)
Sep 10, 2012 58.80 58.80 56.64 57.22 2,391,911 -1.00(-1.72%)
Sep 07, 2012 58.07 58.49 57.70 58.22 1,692,187 +0.15(+0.26%)
Sep 06, 2012 55.85 58.37 55.78 58.07 1,984,584 +2.51(+4.52%)
Sep 05, 2012 57.01 57.03 54.86 55.56 2,885,371 -1.69(-2.95%)
Sep 04, 2012 58.52 58.70 57.11 57.25 2,036,276 -1.69(-2.87%)
Aug 31, 2012 59.02 59.18 58.36 58.94 1,265,920 +0.37(+0.63%)
Aug 30, 2012 59.10 59.19 58.26 58.57 1,155,405 -0.71(-1.20%)
Aug 29, 2012 59.36 59.80 59.10 59.28 2,209,465 -0.75(-1.25%)
Aug 27, 2012 59.84 60.22 59.13 60.03 2,056,529 +0.28(+0.47%)
Aug 24, 2012 59.48 60.43 58.95 59.75 2,249,679 +0.10(+0.17%)
Aug 23, 2012 61.01 61.16 59.38 59.65 2,900,335 -1.66(-2.71%)
Aug 22, 2012 60.36 61.58 60.29 61.31 1,131,027 +0.63(+1.04%)
Aug 21, 2012 60.32 61.40 60.15 60.68 2,765,496 +0.26(+0.43%)
Aug 20, 2012 60.98 60.98 59.39 60.42 2,339,172 -0.42(-0.69%)
Aug 17, 2012 60.59 61.13 60.13 60.84 3,059,903 +0.58(+0.96%)
Aug 16, 2012 58.54 60.42 58.40 60.26 3,918,038 +1.48(+2.52%)
Aug 15, 2012 58.65 59.11 57.55 58.78 4,826,016 +0.19(+0.32%)
Aug 14, 2012 54.18 58.71 54.12 58.59 7,768,597 +5.32(+9.99%)
Aug 13, 2012 53.29 54.80 52.00 53.27 6,991,647 -1.00(-1.84%)
Aug 11, 2012 58.45 58.45 53.53 54.27 11,668,957 +0.00(+0.00%)
Aug 10, 2012 58.45 58.45 53.53 54.27 11,668,957 -6.93(-11.32%)
Aug 09, 2012 62.81 64.22 60.98 61.20 11,392,805 -6.57(-9.69%)
Aug 08, 2012 68.53 68.67 67.07 67.77 4,196,414 -1.09(-1.58%)
Aug 07, 2012 66.20 69.10 66.05 68.86 2,081,089 +2.84(+4.30%)
Aug 06, 2012 67.04 67.35 65.86 66.02 1,130,693 -0.76(-1.14%)
Aug 03, 2012 65.06 66.96 64.82 66.78 1,325,963 +2.64(+4.12%)
Aug 02, 2012 64.57 65.00 63.66 64.14 1,614,783 -0.72(-1.12%)
Aug 01, 2012 66.46 67.50 64.56 64.86 1,449,498 -1.56(-2.34%)
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.