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 (%)
Nov 28, 2014 111.15 113.50 110.62 112.15 455,998 +1.76(+1.59%)
Nov 26, 2014 110.39 110.39 110.39 0 -0.06(-0.05%)
Nov 25, 2014 109.38 110.94 108.96 110.45 829,216 +1.66(+1.53%)
Nov 24, 2014 109.45 110.05 108.41 108.79 948,703 -0.66(-0.60%)
Nov 21, 2014 111.51 111.51 108.67 109.45 1,330,801 -0.74(-0.67%)
Nov 20, 2014 109.88 110.69 109.38 110.19 653,864 -0.11(-0.10%)
Nov 19, 2014 109.96 110.45 109.29 110.30 554,524 +0.55(+0.50%)
Nov 18, 2014 109.51 110.67 108.61 109.75 734,108 -0.32(-0.29%)
Nov 17, 2014 107.97 110.09 107.65 110.07 744,943 +2.15(+1.99%)
Nov 14, 2014 108.33 108.56 107.15 107.92 484,442 -0.24(-0.22%)
Nov 13, 2014 108.37 109.58 106.81 108.16 1,215,115 +0.25(+0.23%)
Nov 12, 2014 106.46 108.02 105.79 107.91 684,974 +0.90(+0.84%)
Nov 11, 2014 107.57 107.89 106.41 107.01 827,597 -0.75(-0.70%)
Nov 10, 2014 108.12 108.60 106.31 107.76 1,250,107 -0.63(-0.58%)
Nov 07, 2014 103.77 108.56 102.95 108.39 2,861,493 +7.91(+7.87%)
Nov 06, 2014 99.74 101.40 99.61 100.48 1,630,559 +1.31(+1.32%)
Nov 05, 2014 100.98 102.27 98.65 99.17 1,096,375 -0.87(-0.87%)
Nov 04, 2014 101.50 101.52 99.97 100.04 906,404 -1.19(-1.18%)
Nov 03, 2014 100.85 102.87 100.78 101.23 972,078 +0.35(+0.35%)
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%)
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.