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 (%)
Jul 31, 2014 64.52 64.88 63.82 63.96 2,132,686 -0.90(-1.39%)
Jul 30, 2014 65.55 65.62 64.32 64.86 1,398,082 -0.23(-0.35%)
Jul 29, 2014 65.08 65.66 64.83 65.09 1,065,469 +0.09(+0.14%)
Jul 28, 2014 65.17 66.16 64.51 65.00 2,058,067 -2.01(-3.00%)
Jul 25, 2014 66.53 67.24 66.40 67.01 1,056,852 +0.34(+0.51%)
Jul 24, 2014 65.74 66.85 65.50 66.67 1,271,799 +1.25(+1.91%)
Jul 23, 2014 65.48 66.07 64.92 65.42 1,184,542 -0.03(-0.05%)
Jul 22, 2014 64.73 66.34 64.72 65.45 1,659,945 +0.71(+1.10%)
Jul 21, 2014 66.18 66.70 64.62 64.74 2,574,169 -3.07(-4.53%)
Jul 18, 2014 66.70 67.85 66.25 67.81 1,151,345 +1.53(+2.31%)
Jul 17, 2014 66.99 67.00 66.22 66.28 1,885,456 -0.77(-1.15%)
Jul 16, 2014 68.52 68.99 67.00 67.05 1,897,879 -2.02(-2.92%)
Jul 15, 2014 70.00 70.33 68.06 69.07 2,235,476 -1.24(-1.76%)
Jul 14, 2014 70.98 71.40 70.19 70.31 1,210,289 -0.69(-0.97%)
Jul 11, 2014 71.38 72.00 70.15 71.00 1,032,695 +0.14(+0.20%)
Jul 10, 2014 68.27 70.94 67.67 70.86 1,472,818 +1.88(+2.73%)
Jul 09, 2014 69.36 69.85 68.88 68.98 1,290,881 -0.37(-0.53%)
Jul 08, 2014 69.89 69.97 69.17 69.35 1,321,603 -0.62(-0.89%)
Jul 07, 2014 70.15 70.54 69.65 69.97 810,347 -0.18(-0.26%)
Jul 03, 2014 70.15 70.15 70.15 0 +0.30(+0.43%)
Jul 02, 2014 70.00 71.03 69.78 69.85 883,354 -0.29(-0.41%)
Jul 01, 2014 70.89 70.96 69.79 70.14 865,577 -0.89(-1.25%)
Jun 30, 2014 69.40 71.06 69.28 71.03 1,729,736 +1.78(+2.57%)
Jun 27, 2014 69.89 70.24 69.11 69.25 1,604,956 -0.62(-0.89%)
Jun 26, 2014 70.45 70.45 69.82 69.87 783,300 -0.58(-0.82%)
Jun 25, 2014 71.21 71.37 70.22 70.45 899,752 -0.77(-1.08%)
Jun 24, 2014 72.92 72.92 71.17 71.22 1,382,888 -2.03(-2.77%)
Jun 23, 2014 72.74 73.38 72.38 73.25 1,362,938 +0.56(+0.77%)
Jun 20, 2014 72.90 72.94 71.94 72.69 1,718,605 -0.06(-0.08%)
Jun 19, 2014 72.50 73.24 72.00 72.75 2,109,270 +1.37(+1.92%)
Jun 18, 2014 70.17 71.97 69.98 71.38 1,595,429 +1.14(+1.62%)
Jun 17, 2014 70.00 70.47 69.05 70.24 991,221 -0.14(-0.20%)
Jun 16, 2014 68.80 70.64 68.36 70.38 1,640,224 +1.51(+2.19%)
Jun 13, 2014 70.00 70.05 67.92 68.87 2,246,932 -1.76(-2.49%)
Jun 12, 2014 70.00 70.83 69.64 70.63 1,031,999 +0.61(+0.87%)
Jun 11, 2014 69.39 70.71 69.36 70.02 996,424 +0.12(+0.17%)
Jun 10, 2014 68.35 70.20 68.01 69.90 1,338,494 +1.63(+2.39%)
Jun 06, 2014 68.26 68.49 67.90 68.27 1,035,453 +0.25(+0.37%)
Jun 05, 2014 68.04 68.56 67.63 68.02 1,709,614 -0.08(-0.12%)
Jun 04, 2014 67.56 68.23 66.86 68.10 1,901,506 +1.36(+2.04%)
Jun 03, 2014 68.50 68.50 66.27 66.74 3,498,924 -2.26(-3.28%)
Jun 02, 2014 69.28 69.90 68.58 69.00 1,208,846 -0.38(-0.55%)
May 30, 2014 69.08 69.58 68.72 69.38 1,115,627 +0.36(+0.52%)
May 29, 2014 68.72 69.31 68.45 69.02 847,053 +0.55(+0.80%)
May 28, 2014 68.96 69.48 68.24 68.47 1,242,211 -0.19(-0.28%)
May 27, 2014 69.67 69.90 68.42 68.66 1,236,189 -1.01(-1.45%)
May 23, 2014 69.67 69.67 69.67 0 +0.44(+0.64%)
May 22, 2014 69.64 69.85 69.13 69.23 398,262 -0.55(-0.79%)
May 21, 2014 69.84 70.49 69.14 69.78 955,189 +0.33(+0.48%)
May 20, 2014 69.75 69.98 68.93 69.45 1,001,991 -1.00(-1.42%)
May 19, 2014 70.20 71.29 69.91 70.45 759,223 -0.10(-0.14%)
May 16, 2014 70.26 70.77 69.39 70.55 928,101 +0.30(+0.43%)
May 15, 2014 70.17 70.50 69.57 70.25 1,126,281 -0.08(-0.11%)
May 14, 2014 70.22 70.87 69.54 70.33 882,593 +0.27(+0.39%)
May 13, 2014 70.37 70.98 69.95 70.06 1,378,090 -0.04(-0.06%)
May 12, 2014 67.49 70.46 67.19 70.10 1,973,828 +3.11(+4.64%)
May 09, 2014 63.75 67.73 63.00 66.99 3,325,210 +0.87(+1.32%)
May 08, 2014 65.03 66.86 65.00 66.12 1,624,887 +0.94(+1.44%)
May 07, 2014 66.15 66.80 65.14 65.18 1,785,888 -0.87(-1.32%)
May 06, 2014 66.36 66.84 65.80 66.05 556,244 -0.47(-0.71%)
May 05, 2014 66.07 67.13 65.78 66.52 795,543 -0.40(-0.60%)
May 02, 2014 67.23 67.25 66.25 66.92 621,282 -0.06(-0.09%)
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.