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 (%)
Jun 28, 2013 60.09 61.82 59.84 60.83 2,971,558 +3.08(+5.33%)
Jun 26, 2013 57.52 58.33 57.39 57.75 844,433 +0.55(+0.96%)
Jun 25, 2013 57.20 57.77 56.83 57.20 0 +0.38(+0.67%)
Jun 24, 2013 56.06 57.20 55.52 56.82 0 +0.60(+1.07%)
Jun 21, 2013 56.12 56.87 54.59 56.22 2,955,592 +0.18(+0.32%)
Jun 20, 2013 57.76 57.93 55.90 56.04 0 -2.32(-3.98%)
Jun 19, 2013 59.58 60.77 58.28 58.36 0 -1.27(-2.13%)
Jun 18, 2013 59.99 60.35 59.17 59.63 1,074,331 +0.02(+0.03%)
Jun 17, 2013 59.68 61.22 59.19 59.61 0 +0.35(+0.59%)
Jun 14, 2013 61.67 62.94 58.71 59.26 0 -2.74(-4.42%)
Jun 13, 2013 61.71 62.10 61.30 62.00 1,451,340 +0.10(+0.16%)
Jun 12, 2013 61.76 62.49 61.69 61.90 1,227,715 +0.53(+0.86%)
Jun 11, 2013 61.63 62.43 61.30 61.37 1,004,538 -0.83(-1.33%)
Jun 10, 2013 61.84 62.32 61.31 62.20 0 +0.58(+0.94%)
Jun 07, 2013 59.82 62.34 59.59 61.62 0 +1.88(+3.15%)
Jun 06, 2013 58.80 59.97 58.35 59.74 2,109,894 +1.12(+1.91%)
Jun 05, 2013 59.28 61.48 58.28 58.62 0 -0.98(-1.64%)
Jun 04, 2013 56.28 59.79 55.74 59.60 5,591,033 +5.64(+10.45%)
Jun 03, 2013 54.43 54.82 53.57 53.96 1,827,387 -0.63(-1.15%)
May 31, 2013 54.76 55.64 54.52 54.59 1,524,109 -0.23(-0.42%)
May 30, 2013 55.06 55.56 54.75 54.82 0 -0.05(-0.09%)
May 29, 2013 55.18 55.49 54.23 54.87 1,243,657 -0.62(-1.12%)
May 28, 2013 56.45 56.87 55.25 55.49 1,064,702 -0.42(-0.75%)
May 24, 2013 56.38 56.51 55.51 55.91 0 -0.84(-1.48%)
May 23, 2013 56.69 56.96 56.01 56.75 1,217,774 -0.13(-0.23%)
May 22, 2013 57.25 59.34 56.63 56.88 0 +0.45(+0.80%)
May 21, 2013 56.27 56.89 55.92 56.43 0 +0.16(+0.28%)
May 20, 2013 56.51 56.84 55.74 56.27 0 -0.64(-1.12%)
May 17, 2013 57.50 57.54 56.09 56.91 0 -0.30(-0.52%)
May 16, 2013 57.61 58.83 57.17 57.21 2,003,847 -0.59(-1.02%)
May 15, 2013 56.30 57.89 55.99 57.80 2,132,128 +3.97(+7.38%)
May 13, 2013 53.70 54.87 52.84 53.83 0 -0.40(-0.74%)
May 10, 2013 54.00 54.37 53.10 54.23 0 +0.22(+0.41%)
May 09, 2013 51.25 54.01 50.75 54.01 0 -2.96(-5.20%)
May 08, 2013 57.21 57.78 56.31 56.97 3,402,476 -0.18(-0.31%)
May 07, 2013 56.25 57.26 55.72 57.15 0 +0.97(+1.73%)
May 06, 2013 57.28 57.40 55.34 56.18 0 -1.26(-2.19%)
May 03, 2013 55.97 58.29 55.97 57.44 0 +1.94(+3.50%)
May 02, 2013 55.72 56.50 55.45 55.50 0 -0.42(-0.75%)
May 01, 2013 55.46 56.26 54.88 55.92 0 -0.48(-0.85%)
Apr 30, 2013 56.38 56.84 55.45 56.40 0 -0.10(-0.18%)
Apr 29, 2013 56.65 56.80 56.29 56.50 962,714 -0.15(-0.26%)
Apr 26, 2013 56.50 57.11 56.46 56.65 1,129,214 -0.21(-0.37%)
Apr 25, 2013 57.75 57.98 56.74 56.86 0 -0.63(-1.10%)
Apr 24, 2013 56.94 58.57 56.94 57.49 0 +0.80(+1.41%)
Apr 23, 2013 55.91 57.30 55.76 56.69 1,368,200 +1.10(+1.98%)
Apr 22, 2013 55.66 56.29 55.28 55.59 1,519,724 -0.12(-0.22%)
Apr 19, 2013 54.90 56.34 54.71 55.71 1,279,227 +0.49(+0.89%)
Apr 18, 2013 55.55 56.65 54.95 55.22 1,314,295 -0.46(-0.83%)
Apr 17, 2013 56.08 57.83 55.43 55.68 2,038,503 -0.81(-1.43%)
Apr 16, 2013 55.48 56.77 55.26 56.49 1,634,850 +1.17(+2.11%)
Apr 15, 2013 56.64 57.59 55.27 55.32 2,326,334 -1.43(-2.52%)
Apr 12, 2013 55.93 56.94 55.05 56.75 1,989,317 +0.89(+1.59%)
Apr 11, 2013 55.07 55.93 54.80 55.86 2,415,110 +1.07(+1.95%)
Apr 10, 2013 52.57 55.46 52.57 54.79 2,676,561 +2.12(+4.03%)
Apr 09, 2013 52.30 53.68 51.87 52.67 2,857,261 +0.66(+1.27%)
Apr 08, 2013 49.87 52.17 49.68 52.01 3,299,483 +2.33(+4.69%)
Apr 05, 2013 49.57 50.24 49.15 49.68 1,820,570 -0.60(-1.19%)
Apr 04, 2013 48.50 50.30 48.18 50.28 2,755,589 +2.00(+4.14%)
Apr 03, 2013 48.37 48.83 47.83 48.28 1,421,271 -0.33(-0.68%)
Apr 02, 2013 47.91 49.20 47.62 48.61 1,748,648 +0.95(+1.99%)
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.