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 (%)
Nov 29, 2013 60.00 60.25 59.08 59.18 0 -0.67(-1.12%)
Nov 27, 2013 59.19 59.99 58.77 59.85 0 +1.05(+1.79%)
Nov 26, 2013 57.71 59.00 57.57 58.80 0 +1.58(+2.76%)
Nov 25, 2013 57.67 58.54 57.07 57.22 1,737,098 -0.10(-0.17%)
Nov 22, 2013 57.07 57.48 56.92 57.32 0 +0.18(+0.32%)
Nov 21, 2013 56.90 57.55 56.76 57.14 1,388,051 +0.29(+0.51%)
Nov 20, 2013 57.09 57.44 56.74 56.85 0 -0.21(-0.37%)
Nov 19, 2013 56.96 57.61 56.78 57.06 1,275,625 +0.03(+0.05%)
Nov 18, 2013 57.64 57.95 56.98 57.03 1,236,434 -0.43(-0.75%)
Nov 15, 2013 58.49 58.49 56.66 57.46 0 -0.26(-0.45%)
Nov 14, 2013 57.27 58.15 57.09 57.72 1,065,619 +1.73(+3.09%)
Nov 12, 2013 55.55 56.54 55.44 55.99 1,651,397 +0.19(+0.34%)
Nov 11, 2013 55.18 56.02 55.05 55.80 1,501,790 +0.64(+1.16%)
Nov 08, 2013 55.91 57.68 54.41 55.16 0 -1.95(-3.41%)
Nov 07, 2013 57.75 57.85 57.03 57.11 1,796,439 -0.72(-1.25%)
Nov 06, 2013 57.51 58.00 56.86 57.83 1,192,335 +0.31(+0.54%)
Nov 05, 2013 56.81 58.18 56.50 57.52 0 +0.82(+1.45%)
Nov 04, 2013 56.76 57.33 56.59 56.70 1,118,946 +0.01(+0.02%)
Nov 01, 2013 57.55 57.70 56.45 56.69 0 -0.54(-0.94%)
Oct 31, 2013 57.96 58.20 57.15 57.23 977,848 -0.77(-1.33%)
Oct 30, 2013 58.32 58.92 57.50 58.00 708,053 -0.53(-0.91%)
Oct 29, 2013 58.72 58.98 58.03 58.53 1,043,824 +0.03(+0.05%)
Oct 28, 2013 58.94 59.00 58.14 58.50 1,055,954 +0.35(+0.60%)
Oct 25, 2013 57.63 58.37 57.44 58.15 0 +0.79(+1.38%)
Oct 24, 2013 56.84 57.61 56.43 57.36 1,675,031 +0.62(+1.09%)
Oct 23, 2013 57.09 57.72 56.71 56.74 982,596 -0.84(-1.46%)
Oct 22, 2013 57.48 58.08 57.37 57.58 798,310 +0.15(+0.26%)
Oct 21, 2013 57.96 58.14 57.06 57.43 1,411,580 -0.29(-0.50%)
Oct 18, 2013 57.95 58.59 57.20 57.72 1,703,859 +0.27(+0.47%)
Oct 17, 2013 56.78 58.65 56.52 57.45 2,303,645 +0.98(+1.74%)
Oct 16, 2013 55.84 56.84 55.68 56.47 1,568,975 +0.91(+1.64%)
Oct 15, 2013 54.96 55.75 54.78 55.56 1,755,331 +0.43(+0.78%)
Oct 14, 2013 53.35 55.40 53.27 55.13 1,373,664 +1.38(+2.57%)
Oct 11, 2013 53.59 53.94 53.12 53.75 0 -0.10(-0.19%)
Oct 10, 2013 53.62 53.89 52.93 53.85 959,312 +0.59(+1.11%)
Oct 09, 2013 53.52 54.49 52.93 53.26 2,814,140 -0.33(-0.62%)
Oct 08, 2013 51.52 54.65 51.26 53.59 3,872,235 +1.94(+3.76%)
Oct 07, 2013 51.41 52.02 51.15 51.65 1,456,188 -0.22(-0.42%)
Oct 04, 2013 51.81 52.44 51.51 51.87 0 +0.12(+0.23%)
Oct 03, 2013 52.09 52.15 51.62 51.75 1,810,980 -0.47(-0.90%)
Oct 02, 2013 51.97 52.25 51.71 52.22 2,049,094 -0.38(-0.72%)
Oct 01, 2013 52.43 52.64 52.01 52.60 1,669,388 -0.47(-0.89%)
Sep 27, 2013 53.41 53.61 52.77 53.07 0 -0.50(-0.93%)
Sep 26, 2013 54.40 54.90 53.06 53.57 1,262,578 -0.77(-1.42%)
Sep 25, 2013 54.60 55.22 53.95 54.34 822,788 -0.40(-0.73%)
Sep 24, 2013 55.28 55.58 54.58 54.74 940,153 -0.12(-0.22%)
Sep 23, 2013 54.87 55.82 54.34 54.86 1,510,086 -1.04(-1.86%)
Sep 20, 2013 55.64 56.02 53.85 55.90 0 -0.27(-0.48%)
Sep 19, 2013 58.25 58.74 56.11 56.17 1,885,314 -1.86(-3.21%)
Sep 18, 2013 57.04 58.17 56.49 58.03 1,162,199 +1.00(+1.76%)
Sep 17, 2013 55.98 57.82 55.81 57.03 0 +1.28(+2.30%)
Sep 16, 2013 55.97 56.15 55.49 55.75 0 +0.70(+1.27%)
Sep 13, 2013 55.15 55.35 54.34 55.05 0 -0.05(-0.09%)
Sep 12, 2013 55.34 55.43 54.89 55.10 952,631 -0.42(-0.76%)
Sep 11, 2013 55.77 56.24 55.26 55.52 1,474,253 -0.51(-0.91%)
Sep 10, 2013 56.54 56.54 55.79 56.03 1,062,704 -0.19(-0.34%)
Sep 09, 2013 55.10 56.33 54.89 56.22 1,222,981 +0.97(+1.76%)
Sep 06, 2013 56.47 56.47 55.12 55.25 0 -0.89(-1.59%)
Sep 05, 2013 56.23 56.49 55.77 56.14 993,428 +0.09(+0.16%)
Sep 04, 2013 53.75 56.67 53.53 56.05 2,686,519 +2.03(+3.76%)
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.