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 (%)
Jan 31, 2013 47.89 48.38 46.90 47.90 1,617,621 -0.28(-0.58%)
Jan 30, 2013 47.32 48.90 47.25 48.18 1,418,915 +0.94(+1.99%)
Jan 29, 2013 47.63 48.21 47.06 47.24 1,782,130 -0.21(-0.44%)
Jan 28, 2013 46.91 47.79 46.72 47.45 1,316,744 +0.74(+1.58%)
Jan 25, 2013 47.37 47.84 46.54 46.71 1,573,610 -0.56(-1.18%)
Jan 24, 2013 48.55 48.82 46.91 47.27 1,683,325 -0.79(-1.64%)
Jan 23, 2013 48.76 48.98 47.74 48.06 1,754,889 -0.48(-0.99%)
Jan 22, 2013 47.92 48.63 46.97 48.54 2,269,520 +0.72(+1.51%)
Jan 18, 2013 49.91 49.95 45.80 47.82 5,941,831 -2.02(-4.05%)
Jan 17, 2013 50.84 50.97 48.84 49.84 2,777,907 -0.71(-1.40%)
Jan 16, 2013 50.78 51.09 50.03 50.55 1,130,044 -0.50(-0.98%)
Jan 15, 2013 50.76 51.39 50.51 51.05 1,122,896 +0.28(+0.55%)
Jan 14, 2013 50.31 50.92 49.80 50.77 1,396,922 -0.15(-0.29%)
Jan 12, 2013 48.85 51.06 48.80 50.92 2,090,140 +0.00(+0.00%)
Jan 11, 2013 48.85 51.06 48.80 50.92 2,256,375 +2.16(+4.43%)
Jan 10, 2013 50.80 50.80 47.98 48.76 2,444,253 -1.57(-3.12%)
Jan 09, 2013 50.85 50.85 49.87 50.33 965,311 -0.40(-0.79%)
Jan 08, 2013 50.06 50.82 49.32 50.73 2,156,050 +0.67(+1.34%)
Jan 07, 2013 51.91 52.33 49.06 50.06 3,502,092 -1.83(-3.53%)
Jan 04, 2013 52.26 52.80 51.84 51.89 1,614,196 -0.32(-0.61%)
Jan 03, 2013 54.06 54.17 51.96 52.21 2,147,575 -2.02(-3.72%)
Jan 02, 2013 53.88 54.23 53.38 54.23 2,029,632 +1.39(+2.63%)
Dec 31, 2012 51.87 53.00 51.74 52.84 1,166,945 +0.96(+1.85%)
Dec 28, 2012 51.85 52.32 51.77 51.88 601,952 -0.34(-0.65%)
Dec 27, 2012 52.16 52.67 51.64 52.22 929,416 +0.20(+0.38%)
Dec 26, 2012 52.35 52.73 51.87 52.02 624,230 -0.40(-0.76%)
Dec 24, 2012 52.07 52.45 51.50 52.42 458,204 +0.33(+0.63%)
Dec 21, 2012 51.59 52.41 50.81 52.09 2,580,019 -0.03(-0.06%)
Dec 20, 2012 53.19 53.41 51.91 52.12 1,344,614 -0.94(-1.77%)
Dec 19, 2012 53.45 53.68 52.22 53.06 1,272,978 -0.45(-0.84%)
Dec 18, 2012 52.90 53.88 52.11 53.51 2,014,875 +0.75(+1.42%)
Dec 17, 2012 53.48 53.84 52.68 52.76 2,486,246 -0.62(-1.16%)
Dec 14, 2012 54.63 54.68 53.27 53.38 2,369,639 -1.31(-2.40%)
Dec 13, 2012 56.65 56.96 54.57 54.69 2,404,998 -2.11(-3.71%)
Dec 12, 2012 55.38 57.36 55.00 56.80 3,980,076 +1.89(+3.45%)
Dec 11, 2012 54.60 56.46 53.82 54.91 3,935,253 +2.07(+3.91%)
Dec 10, 2012 53.03 53.98 52.43 52.84 2,038,140 +0.06(+0.12%)
Dec 07, 2012 51.93 52.91 51.21 52.78 1,371,701 +0.93(+1.79%)
Dec 06, 2012 51.90 52.03 51.00 51.85 2,169,092 +0.22(+0.43%)
Dec 05, 2012 51.85 52.55 51.51 51.63 1,679,335 -0.03(-0.06%)
Dec 04, 2012 51.88 52.18 50.83 51.66 1,745,655 -0.39(-0.75%)
Nov 30, 2012 51.90 52.31 51.31 52.05 2,140,366 +0.36(+0.70%)
Nov 29, 2012 52.06 52.39 51.11 51.69 1,796,990 +0.33(+0.64%)
Nov 28, 2012 51.82 51.84 50.02 51.36 4,228,565 -0.61(-1.16%)
Nov 27, 2012 45.86 53.19 45.56 51.97 13,180,743 +6.09(+13.28%)
Nov 26, 2012 45.92 46.24 45.67 45.88 1,405,010 -0.06(-0.14%)
Nov 24, 2012 45.78 46.00 45.24 45.94 461,608 +0.00(+0.00%)
Nov 23, 2012 45.78 46.00 45.24 45.94 582,120 +0.20(+0.44%)
Nov 21, 2012 45.12 45.88 44.67 45.74 1,299,799 +0.85(+1.88%)
Nov 20, 2012 45.14 45.76 44.10 44.89 2,214,023 -0.34(-0.74%)
Nov 19, 2012 46.05 46.43 44.61 45.23 2,181,763 -0.24(-0.53%)
Nov 16, 2012 44.81 46.71 44.55 45.47 3,264,265 +0.66(+1.47%)
Nov 15, 2012 42.64 44.94 42.44 44.81 4,408,193 +0.07(+0.16%)
Nov 14, 2012 46.42 46.42 44.68 44.74 1,781,587 -1.65(-3.56%)
Nov 13, 2012 45.28 46.75 45.17 46.39 2,110,713 +1.23(+2.72%)
Nov 12, 2012 45.63 45.64 44.97 45.16 2,019,969 -0.10(-0.22%)
Nov 09, 2012 44.21 45.59 44.05 45.26 2,335,035 +0.86(+1.94%)
Nov 08, 2012 40.29 45.00 39.99 44.40 8,167,270 -0.57(-1.27%)
Nov 07, 2012 44.50 45.74 44.09 44.97 3,619,888 -0.12(-0.26%)
Nov 06, 2012 45.24 45.71 44.41 45.09 2,013,100 +0.05(+0.11%)
Nov 05, 2012 44.00 45.30 43.78 45.04 1,990,217 +1.01(+2.29%)
Nov 02, 2012 43.80 44.95 42.87 44.03 2,549,323 -0.96(-2.13%)
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.