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 (%)
Mar 30, 2012 63.16 63.18 62.06 62.09 1,073,813 -0.48(-0.77%)
Mar 29, 2012 62.32 62.82 61.35 62.57 792,623 +0.76(+1.23%)
Mar 28, 2012 61.66 62.29 61.18 61.81 555,694 -0.07(-0.12%)
Mar 27, 2012 61.43 62.08 61.16 61.88 730,779 +0.45(+0.74%)
Mar 26, 2012 61.32 61.61 60.86 61.43 708,183 +0.91(+1.50%)
Mar 23, 2012 60.87 61.19 60.28 60.52 593,733 -0.30(-0.50%)
Mar 22, 2012 60.06 61.08 59.84 60.83 673,264 +0.43(+0.71%)
Mar 21, 2012 60.50 61.17 59.83 60.40 1,435,824 -0.04(-0.07%)
Mar 20, 2012 59.53 60.67 59.16 60.44 620,310 +0.74(+1.24%)
Mar 19, 2012 59.60 60.07 58.95 59.70 595,879 +0.16(+0.27%)
Mar 16, 2012 59.61 60.16 59.11 59.54 1,155,513 -0.17(-0.28%)
Mar 15, 2012 59.44 59.72 59.15 59.71 771,215 +0.47(+0.79%)
Mar 14, 2012 60.52 60.69 59.14 59.24 1,001,427 -1.33(-2.20%)
Mar 13, 2012 59.99 60.59 59.55 60.57 1,046,659 +0.98(+1.64%)
Mar 12, 2012 59.93 59.93 59.17 59.59 957,373 +0.02(+0.03%)
Mar 09, 2012 58.05 59.90 58.01 59.57 1,443,846 +1.88(+3.27%)
Mar 08, 2012 56.92 57.81 56.73 57.69 1,142,609 +0.97(+1.70%)
Mar 07, 2012 56.48 57.04 56.25 56.72 753,344 +0.25(+0.44%)
Mar 06, 2012 57.57 58.42 56.33 56.47 1,519,208 -1.20(-2.08%)
Mar 05, 2012 58.62 58.83 57.50 57.67 1,645,283 -0.92(-1.57%)
Mar 02, 2012 57.59 58.59 57.30 58.59 1,459,255 +1.14(+1.98%)
Mar 01, 2012 57.25 57.69 56.86 57.45 1,624,984 +0.27(+0.47%)
Feb 29, 2012 57.18 57.58 56.85 57.18 1,741,943 +0.19(+0.33%)
Feb 28, 2012 57.84 57.84 56.72 56.99 1,414,907 -0.28(-0.49%)
Feb 27, 2012 56.19 57.93 55.59 57.27 1,774,113 +0.89(+1.58%)
Feb 24, 2012 54.34 56.96 53.25 56.38 2,764,418 +1.51(+2.75%)
Feb 23, 2012 55.65 56.60 54.38 54.87 2,340,475 -0.19(-0.35%)
Feb 22, 2012 53.20 55.33 53.20 55.06 1,865,731 +1.41(+2.63%)
Feb 21, 2012 53.34 53.67 52.92 53.65 998,935 +0.45(+0.85%)
Feb 17, 2012 52.76 54.03 52.76 53.20 1,015,170 +0.21(+0.40%)
Feb 16, 2012 53.69 54.04 52.44 52.99 1,464,830 -53.52(-50.25%)
Feb 15, 2012 110.29 111.18 106.32 106.51 734,598 -3.76(-3.41%)
Feb 14, 2012 109.80 110.30 108.88 110.27 398,164 +1.00(+0.92%)
Feb 13, 2012 109.65 109.88 108.36 109.27 405,876 +0.98(+0.90%)
Feb 10, 2012 106.75 108.61 106.75 108.29 443,901 -0.02(-0.02%)
Feb 09, 2012 107.25 108.53 107.00 108.31 485,070 +1.31(+1.22%)
Feb 08, 2012 105.97 110.26 105.97 107.00 1,250,091 +0.91(+0.86%)
Feb 07, 2012 105.10 106.63 104.54 106.09 450,998 +0.70(+0.66%)
Feb 06, 2012 105.48 106.61 105.04 105.39 489,004 -0.31(-0.30%)
Feb 03, 2012 106.56 106.80 105.14 105.70 837,421 -0.14(-0.13%)
Feb 02, 2012 105.98 106.95 105.17 105.84 995,528 +1.05(+1.00%)
Feb 01, 2012 105.55 105.68 103.65 104.79 909,998 +0.28(+0.27%)
Jan 31, 2012 105.11 105.92 104.43 104.51 800,165 -1.00(-0.95%)
Jan 30, 2012 105.37 107.43 103.23 105.51 885,518 -2.02(-1.88%)
Jan 27, 2012 106.66 108.40 106.50 107.53 666,508 +1.06(+1.00%)
Jan 26, 2012 108.33 108.70 106.00 106.47 632,257 -2.02(-1.86%)
Jan 25, 2012 105.95 108.63 105.29 108.48 739,928 +2.14(+2.02%)
Jan 24, 2012 104.27 106.83 104.00 106.34 788,401 +1.34(+1.28%)
Jan 23, 2012 104.79 105.17 103.08 105.00 778,929 +0.48(+0.46%)
Jan 20, 2012 101.22 104.75 101.06 104.52 1,143,207 +3.56(+3.53%)
Jan 19, 2012 100.00 102.66 100.00 100.96 1,013,866 +1.05(+1.05%)
Jan 18, 2012 101.40 101.67 99.20 99.91 702,032 -0.65(-0.65%)
Jan 17, 2012 100.21 101.55 99.25 100.56 1,747,857 +3.57(+3.68%)
Jan 13, 2012 95.35 97.14 94.21 96.99 799,594 +1.96(+2.06%)
Jan 12, 2012 93.13 95.14 92.15 95.03 502,742 +2.63(+2.85%)
Jan 11, 2012 94.65 95.10 92.36 92.40 419,407 -2.85(-2.99%)
Jan 10, 2012 96.33 96.68 94.79 95.25 423,835 -0.67(-0.70%)
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.