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 (%)
Oct 31, 2014 101.20 101.38 99.23 100.88 1,109,947 +1.78(+1.80%)
Oct 30, 2014 98.29 99.38 97.59 99.10 838,951 +0.45(+0.46%)
Oct 29, 2014 97.51 99.08 97.51 98.65 1,111,370 +1.20(+1.23%)
Oct 28, 2014 98.21 98.34 97.25 97.45 1,116,232 -0.44(-0.45%)
Oct 27, 2014 97.25 97.99 97.89 97.89 559,854 +0.00(+0.00%)
Oct 24, 2014 98.34 98.49 97.14 97.89 663,453 +0.26(+0.27%)
Oct 23, 2014 98.97 99.53 97.33 97.63 910,177 -0.56(-0.57%)
Oct 22, 2014 98.89 97.83 98.19 1,106,840 -0.17(-0.17%)
Oct 21, 2014 95.23 99.05 95.23 98.36 2,118,993 +3.03(+3.18%)
Oct 20, 2014 92.01 95.37 91.91 95.33 1,083,858 +3.22(+3.50%)
Oct 17, 2014 92.80 92.11 1,032,988 +1.28(+1.41%)
Oct 16, 2014 90.05 91.33 89.56 90.83 1,242,364 -0.59(-0.65%)
Oct 15, 2014 93.79 94.75 91.02 91.42 2,424,351 -3.06(-3.24%)
Oct 14, 2014 93.66 95.07 93.12 94.48 1,284,185 +1.56(+1.68%)
Oct 13, 2014 94.33 94.55 92.81 92.92 1,025,907 -1.92(-2.02%)
Oct 10, 2014 95.56 96.90 94.81 94.84 1,286,306 -0.63(-0.66%)
Oct 09, 2014 96.73 97.10 94.91 95.47 2,077,277 -1.00(-1.04%)
Oct 08, 2014 92.81 96.88 92.14 96.47 2,062,529 +4.04(+4.37%)
Oct 07, 2014 91.65 93.22 91.53 92.43 1,415,473 +0.06(+0.06%)
Oct 06, 2014 92.44 92.50 91.14 92.37 1,335,768 +0.34(+0.37%)
Oct 03, 2014 90.96 92.53 90.58 92.03 2,961,372 +1.48(+1.63%)
Oct 02, 2014 90.81 91.39 89.79 90.55 1,062,059 +0.02(+0.02%)
Oct 01, 2014 91.60 91.60 90.19 90.53 1,184,827 -1.14(-1.24%)
Sep 30, 2014 90.96 92.35 90.76 91.67 1,330,100 +0.34(+0.37%)
Sep 29, 2014 89.50 91.68 89.50 91.33 848,766 +0.80(+0.88%)
Sep 26, 2014 89.34 90.65 88.94 90.53 743,012 +1.00(+1.12%)
Sep 25, 2014 91.80 91.80 88.93 89.53 1,022,644 -2.15(-2.35%)
Sep 24, 2014 90.57 92.06 90.57 91.68 1,013,740 +1.15(+1.27%)
Sep 23, 2014 92.36 92.50 90.50 90.53 917,664 -1.85(-2.00%)
Sep 22, 2014 90.99 92.77 90.76 92.38 1,807,808 +2.60(+2.90%)
Sep 19, 2014 90.98 90.98 89.64 89.78 2,944,727 -0.66(-0.73%)
Sep 18, 2014 91.07 91.35 89.79 90.44 801,548 -0.38(-0.42%)
Sep 17, 2014 90.71 91.46 90.32 90.82 717,711 +0.23(+0.25%)
Sep 16, 2014 89.60 90.75 89.14 90.59 843,584 +0.59(+0.66%)
Sep 15, 2014 89.65 90.01 89.15 90.00 632,833 +0.11(+0.12%)
Sep 12, 2014 90.98 91.15 89.51 89.89 861,127 -1.07(-1.18%)
Sep 11, 2014 91.17 91.66 90.68 90.96 1,076,598 -0.65(-0.71%)
Sep 10, 2014 89.56 91.83 89.55 91.61 1,335,973 +1.92(+2.14%)
Sep 09, 2014 89.55 90.43 89.37 89.69 1,586,784 -0.22(-0.24%)
Sep 08, 2014 88.94 89.97 88.52 89.91 1,088,460 +0.69(+0.77%)
Sep 05, 2014 88.83 89.15 88.20 89.22 842,797 +0.39(+0.44%)
Sep 04, 2014 90.32 90.42 88.79 88.83 1,226,681 -1.52(-1.68%)
Sep 03, 2014 89.70 90.72 89.09 90.35 1,249,269 +0.58(+0.65%)
Sep 02, 2014 88.80 90.91 88.52 89.77 1,954,658 +1.36(+1.54%)
Aug 29, 2014 88.41 88.41 88.41 0 +0.25(+0.28%)
Aug 28, 2014 86.31 88.22 86.15 88.16 1,279,078 +1.61(+1.86%)
Aug 27, 2014 86.72 87.34 86.34 86.55 939,927 -0.46(-0.53%)
Aug 26, 2014 86.25 88.06 86.25 87.01 1,471,669 +0.61(+0.71%)
Aug 25, 2014 86.76 87.49 86.28 86.40 1,286,309 +0.03(+0.03%)
Aug 22, 2014 87.50 87.86 85.98 86.37 2,620,756 -1.13(-1.29%)
Aug 21, 2014 88.40 89.16 87.22 87.50 2,094,858 -0.99(-1.12%)
Aug 20, 2014 89.10 89.45 87.89 88.49 1,987,867 -0.55(-0.62%)
Aug 19, 2014 88.66 89.62 88.26 89.04 3,190,493 +0.60(+0.68%)
Aug 18, 2014 91.99 92.33 88.10 88.44 6,829,130 -5.05(-5.40%)
Aug 15, 2014 92.44 94.80 90.03 93.49 19,691,628 +21.84(+30.48%)
Aug 14, 2014 71.23 71.84 70.90 71.65 1,932,694 +0.50(+0.70%)
Aug 13, 2014 70.86 71.20 70.68 71.15 759,813 +0.45(+0.64%)
Aug 12, 2014 70.22 70.86 70.03 70.70 1,149,438 +0.56(+0.80%)
Aug 11, 2014 69.87 70.56 69.00 70.14 1,356,183 +0.69(+0.99%)
Aug 08, 2014 69.45 3,240,312 +4.35(+6.68%)
Aug 07, 2014 66.31 66.50 64.87 65.10 1,667,239 -0.94(-1.42%)
Aug 06, 2014 64.27 66.24 64.27 66.04 1,636,143 +0.93(+1.43%)
Aug 05, 2014 65.21 65.93 64.45 65.11 1,497,634 -0.44(-0.67%)
Aug 04, 2014 65.49 65.95 65.02 65.55 1,194,530 +0.34(+0.52%)
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.