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 (%)
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%)
Apr 01, 2013 47.74 48.06 47.16 47.66 1,199,705 -0.08(-0.17%)
Mar 28, 2013 48.05 48.08 47.24 47.74 1,541,766 -0.27(-0.56%)
Mar 27, 2013 48.41 48.64 47.40 48.01 1,734,459 -0.82(-1.68%)
Mar 26, 2013 48.60 49.03 48.36 48.83 1,201,680 +0.45(+0.93%)
Mar 25, 2013 48.71 48.87 48.06 48.38 1,610,383 -0.12(-0.25%)
Mar 22, 2013 48.75 50.11 48.06 48.50 3,001,317 -1.85(-3.67%)
Mar 21, 2013 50.54 51.02 50.03 50.35 1,593,475 -0.65(-1.27%)
Mar 20, 2013 49.94 51.09 49.70 51.00 1,494,506 +1.28(+2.57%)
Mar 19, 2013 48.32 50.32 48.23 49.72 3,108,739 +1.60(+3.33%)
Mar 18, 2013 48.08 48.17 47.60 48.12 1,800,535 -0.26(-0.54%)
Mar 15, 2013 47.18 48.51 46.97 48.38 4,012,215 +1.25(+2.65%)
Mar 14, 2013 47.07 47.68 46.68 47.13 1,250,346 +0.04(+0.08%)
Mar 13, 2013 46.50 47.86 46.27 47.09 2,298,626 +0.90(+1.95%)
Mar 12, 2013 46.90 47.17 45.38 46.19 2,476,396 -0.90(-1.91%)
Mar 11, 2013 47.24 47.40 45.84 47.09 2,418,994 -0.25(-0.53%)
Mar 08, 2013 48.08 48.17 47.24 47.34 1,728,261 -0.41(-0.86%)
Mar 07, 2013 49.08 49.13 47.66 47.75 2,410,718 -0.93(-1.91%)
Mar 06, 2013 49.13 49.31 48.22 48.68 1,780,868 -0.37(-0.75%)
Mar 05, 2013 49.85 50.27 48.76 49.05 1,939,307 -0.76(-1.53%)
Mar 04, 2013 50.31 50.31 49.14 49.81 2,018,923 -0.85(-1.68%)
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.