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 (%)
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%)
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.