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 (%)
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%)
Aug 01, 2014 64.25 65.61 64.17 65.21 1,679,983 +1.25(+1.95%)
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%)
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.