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 (%)
Apr 30, 2014 66.23 67.36 65.58 66.96 847,068 +0.52(+0.78%)
Apr 29, 2014 66.92 67.16 66.27 66.44 647,573 -0.30(-0.45%)
Apr 28, 2014 66.17 66.78 65.52 66.74 1,126,499 +0.96(+1.46%)
Apr 25, 2014 67.08 67.51 65.38 65.78 1,009,140 -0.97(-1.45%)
Apr 24, 2014 67.62 67.82 66.49 66.75 818,157 -0.33(-0.49%)
Apr 23, 2014 67.65 67.83 66.70 67.08 793,287 -0.68(-1.00%)
Apr 22, 2014 67.14 68.14 66.80 67.76 923,151 +0.53(+0.79%)
Apr 21, 2014 67.27 67.50 65.92 67.23 811,213 -0.32(-0.47%)
Apr 17, 2014 67.55 67.55 67.55 0 +2.13(+3.26%)
Apr 16, 2014 63.56 65.51 63.56 65.42 1,482,384 +1.55(+2.43%)
Apr 15, 2014 64.39 64.99 63.16 63.87 1,200,280 -0.12(-0.19%)
Apr 14, 2014 64.20 64.91 63.30 63.99 952,458 +0.72(+1.14%)
Apr 11, 2014 63.53 64.89 63.20 63.27 2,509,122 -0.77(-1.20%)
Apr 10, 2014 68.18 68.74 63.91 64.04 3,213,335 -4.85(-7.04%)
Apr 09, 2014 66.22 69.08 65.83 68.89 2,038,876 +3.04(+4.62%)
Apr 08, 2014 66.71 67.00 65.43 65.85 1,274,757 -0.98(-1.47%)
Apr 07, 2014 66.40 67.25 65.71 66.83 1,106,859 +0.17(+0.26%)
Apr 04, 2014 68.24 68.87 66.58 66.66 1,843,096 -1.35(-1.99%)
Apr 03, 2014 69.59 69.73 67.96 68.01 1,381,940 -1.64(-2.35%)
Apr 02, 2014 70.94 71.22 69.57 69.65 846,688 -1.40(-1.97%)
Apr 01, 2014 69.74 71.52 69.54 71.05 1,247,809 +1.60(+2.30%)
Mar 31, 2014 69.94 70.38 69.39 69.45 1,235,923 -0.04(-0.06%)
Mar 28, 2014 69.09 69.76 68.73 69.49 783,380 +0.93(+1.36%)
Mar 27, 2014 68.22 68.92 68.07 68.56 1,034,183 +0.38(+0.56%)
Mar 26, 2014 68.39 68.99 68.17 68.18 943,281 -0.02(-0.03%)
Mar 25, 2014 68.51 69.28 67.86 68.20 1,189,871 +0.31(+0.46%)
Mar 24, 2014 69.08 69.28 67.72 67.89 1,354,588 -0.94(-1.37%)
Mar 21, 2014 70.49 70.90 68.64 68.83 2,128,105 -0.82(-1.18%)
Mar 20, 2014 69.18 69.98 68.92 69.65 836,522 +0.03(+0.04%)
Mar 19, 2014 71.10 71.50 69.24 69.62 1,133,832 -1.37(-1.93%)
Mar 18, 2014 71.01 71.59 70.84 70.99 827,263 +0.08(+0.11%)
Mar 17, 2014 70.57 71.31 70.11 70.91 1,577,639 +0.85(+1.21%)
Mar 14, 2014 70.08 70.93 69.99 70.06 1,321,357 -0.09(-0.13%)
Mar 13, 2014 73.51 73.60 69.72 70.15 2,070,540 -3.13(-4.27%)
Mar 12, 2014 73.12 73.52 72.66 73.28 785,167 -0.42(-0.57%)
Mar 11, 2014 73.10 74.02 72.90 73.70 1,252,499 +0.38(+0.52%)
Mar 10, 2014 73.32 73.54 72.86 73.32 752,405 -0.07(-0.10%)
Mar 07, 2014 72.93 73.59 72.53 73.39 1,452,729 +0.55(+0.76%)
Mar 06, 2014 73.93 74.17 72.78 72.84 1,186,883 -0.60(-0.82%)
Mar 05, 2014 74.18 74.23 73.29 73.44 1,267,213 -1.03(-1.38%)
Mar 04, 2014 72.81 74.55 72.81 74.47 2,397,006 +1.88(+2.59%)
Mar 03, 2014 73.34 73.92 72.21 72.59 2,064,748 -1.41(-1.91%)
Feb 28, 2014 74.68 75.49 72.80 74.00 4,249,554 +2.84(+3.99%)
Feb 27, 2014 72.04 72.07 70.69 71.16 2,087,544 +0.16(+0.23%)
Feb 26, 2014 71.59 71.89 70.92 71.00 1,368,815 -0.39(-0.55%)
Feb 25, 2014 73.53 73.75 71.16 71.39 2,521,651 -3.13(-4.20%)
Feb 24, 2014 74.82 75.60 74.44 74.52 1,917,888 -0.27(-0.36%)
Feb 21, 2014 75.16 75.41 74.25 74.79 1,714,661 +0.09(+0.12%)
Feb 20, 2014 73.18 75.04 73.18 74.70 1,967,304 +1.55(+2.12%)
Feb 19, 2014 71.83 73.19 71.44 73.15 1,301,536 +1.14(+1.58%)
Feb 18, 2014 71.99 72.22 71.03 72.01 1,120,583 +0.42(+0.59%)
Feb 14, 2014 71.59 71.59 71.59 0 +0.26(+0.36%)
Feb 13, 2014 71.29 71.51 70.33 71.33 1,481,060 -0.47(-0.65%)
Feb 12, 2014 73.30 73.30 71.55 71.80 1,824,099 -1.18(-1.62%)
Feb 11, 2014 70.94 73.24 70.87 72.98 2,512,996 +2.29(+3.24%)
Feb 10, 2014 67.82 70.77 67.16 70.69 1,393,152 +2.22(+3.24%)
Feb 07, 2014 68.10 69.40 66.98 68.47 1,648,071 +0.45(+0.66%)
Feb 06, 2014 66.99 68.46 66.60 68.02 1,587,437 +1.37(+2.06%)
Feb 05, 2014 66.87 67.39 66.52 66.65 1,819,530 -0.74(-1.10%)
Feb 04, 2014 67.27 67.59 66.54 67.39 1,406,664 +0.45(+0.67%)
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.