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 31, 2015 139.88 140.33 138.36 138.40 1,144,628 -2.04(-1.46%)
Mar 30, 2015 138.17 140.55 136.71 140.44 845,030 +2.45(+1.78%)
Mar 27, 2015 136.14 139.28 135.51 137.99 918,906 +1.42(+1.04%)
Mar 26, 2015 135.08 137.32 134.58 136.57 638,737 +0.54(+0.40%)
Mar 25, 2015 139.17 139.84 135.81 136.03 810,538 -2.67(-1.93%)
Mar 24, 2015 139.22 141.28 138.69 138.69 839,736 +0.75(+0.55%)
Mar 23, 2015 138.24 138.85 137.30 137.94 898,918 +0.42(+0.31%)
Mar 20, 2015 139.73 140.58 137.42 137.52 2,205,856 -0.76(-0.55%)
Mar 19, 2015 136.74 139.79 135.87 138.28 964,164 +1.57(+1.15%)
Mar 18, 2015 136.36 137.27 133.92 136.71 1,230,098 +0.42(+0.31%)
Mar 17, 2015 137.12 137.89 135.73 136.29 700,524 -1.75(-1.27%)
Mar 16, 2015 136.64 138.46 136.27 138.04 956,165 +2.56(+1.89%)
Mar 13, 2015 137.42 137.89 134.83 135.48 953,316 -2.37(-1.72%)
Mar 12, 2015 137.36 138.95 136.82 137.85 637,502 +1.89(+1.39%)
Mar 11, 2015 135.76 136.83 135.06 135.96 952,312 +0.04(+0.03%)
Mar 10, 2015 136.27 136.61 135.17 135.92 801,668 -1.29(-0.94%)
Mar 09, 2015 137.00 138.99 136.69 137.21 815,179 +0.59(+0.43%)
Mar 06, 2015 135.82 136.62 1,222,154 -3.41(-2.44%)
Mar 05, 2015 138.15 140.68 138.01 140.03 803,224 +0.49(+0.35%)
Mar 04, 2015 140.69 138.75 139.54 1,311,067 -1.15(-0.82%)
Mar 03, 2015 140.69 1,712,157 -0.54(-0.38%)
Mar 02, 2015 142.18 142.99 139.69 141.23 2,288,839 +0.11(+0.08%)
Feb 27, 2015 139.14 143.90 137.72 141.12 6,219,110 +16.38(+13.13%)
Feb 26, 2015 125.00 122.30 124.74 2,113,725 +0.95(+0.77%)
Feb 25, 2015 125.27 126.00 122.46 123.79 908,577 -1.02(-0.81%)
Feb 24, 2015 123.30 125.61 123.20 124.81 1,096,777 +2.69(+2.20%)
Feb 23, 2015 121.61 122.37 120.71 122.11 765,405 +0.85(+0.71%)
Feb 20, 2015 121.22 121.43 119.42 121.26 555,574 +0.13(+0.11%)
Feb 19, 2015 120.22 121.92 119.85 121.13 586,286 +0.85(+0.71%)
Feb 18, 2015 118.59 120.61 118.01 120.28 566,134 +1.58(+1.33%)
Feb 17, 2015 117.04 119.15 116.55 118.70 515,683 +0.97(+0.82%)
Feb 13, 2015 117.73 117.73 117.73 0 -1.78(-1.49%)
Feb 12, 2015 118.88 119.74 118.02 119.51 591,913 +0.52(+0.44%)
Feb 11, 2015 118.50 119.41 118.11 118.99 661,736 +0.50(+0.42%)
Feb 10, 2015 116.11 118.84 116.06 118.49 511,053 +2.55(+2.20%)
Feb 09, 2015 116.56 117.13 115.26 115.94 664,362 -1.21(-1.03%)
Feb 06, 2015 118.28 118.64 116.40 117.15 512,840 -1.22(-1.03%)
Feb 05, 2015 118.95 119.99 117.72 118.37 665,304 -0.36(-0.30%)
Feb 04, 2015 116.35 119.54 116.11 118.73 907,378 +2.06(+1.77%)
Feb 03, 2015 116.40 118.35 115.62 116.67 1,034,683 -0.88(-0.75%)
Feb 02, 2015 116.79 117.62 114.70 117.55 897,790 +0.60(+0.51%)
Jan 30, 2015 119.53 119.86 116.97 116.95 1,022,044 -3.82(-3.16%)
Jan 29, 2015 119.71 120.84 118.93 120.77 772,781 +1.56(+1.31%)
Jan 28, 2015 119.40 122.27 119.03 119.21 1,191,381 +0.40(+0.34%)
Jan 27, 2015 119.00 119.70 117.69 118.81 846,582 -1.13(-0.95%)
Jan 26, 2015 119.61 120.01 118.03 119.94 822,882 +0.63(+0.53%)
Jan 23, 2015 120.22 120.86 119.03 119.31 869,710 -0.68(-0.57%)
Jan 22, 2015 120.13 119.99 908,524 +1.45(+1.22%)
Jan 21, 2015 119.01 118.54 756,028 +1.10(+0.94%)
Jan 20, 2015 118.97 119.17 116.95 117.44 1,023,848 -1.45(-1.22%)
Jan 16, 2015 115.89 118.97 115.89 118.89 948,879 +2.63(+2.26%)
Jan 15, 2015 116.26 1,063,042 -1.47(-1.25%)
Jan 14, 2015 113.59 118.06 113.50 117.73 1,556,902 +4.62(+4.09%)
Jan 13, 2015 113.11 1,754,486 +1.15(+1.03%)
Jan 12, 2015 116.74 117.57 111.92 111.96 2,559,442 -5.08(-4.34%)
Jan 09, 2015 118.16 118.25 116.28 117.04 1,036,779 -0.67(-0.57%)
Jan 08, 2015 117.35 118.70 116.48 117.71 1,512,443 +1.75(+1.51%)
Jan 07, 2015 112.43 116.00 112.43 115.96 1,519,795 +3.68(+3.28%)
Jan 06, 2015 109.45 113.99 109.27 112.28 1,924,778 +2.85(+2.60%)
Jan 05, 2015 108.17 109.80 108.14 109.43 1,086,406 +1.27(+1.17%)
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.