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 (%)
Jun 30, 2012 71.05 72.28 69.93 71.20 3,236,534 +0.00(+0.00%)
Jun 29, 2012 71.05 72.28 69.93 71.20 3,253,581 +2.56(+3.73%)
Jun 28, 2012 70.29 70.38 66.37 68.64 38,031,104 -2.45(-3.45%)
Jun 27, 2012 74.91 75.15 70.43 71.09 2,930,653 -3.53(-4.73%)
Jun 26, 2012 74.17 74.93 73.40 74.62 1,597,600 +0.76(+1.02%)
Jun 25, 2012 72.77 74.38 71.35 73.86 2,439,408 +0.25(+0.35%)
Jun 22, 2012 76.40 76.40 73.19 73.61 3,762,885 -1.13(-1.51%)
Jun 21, 2012 75.77 76.15 74.67 74.74 1,486,656 -0.56(-0.74%)
Jun 20, 2012 76.25 76.59 74.88 75.30 1,818,796 -0.85(-1.12%)
Jun 19, 2012 77.74 77.94 75.65 76.15 2,371,718 -2.57(-3.26%)
Jun 18, 2012 78.76 79.00 77.77 78.72 1,348,610 +0.08(+0.10%)
Jun 15, 2012 76.45 78.80 76.13 78.64 2,185,024 +2.33(+3.05%)
Jun 14, 2012 74.92 76.70 74.91 76.31 1,056,550 +1.54(+2.06%)
Jun 13, 2012 75.54 75.72 74.42 74.77 878,042 -0.62(-0.82%)
Jun 12, 2012 75.40 75.59 74.12 75.39 1,179,937 +0.60(+0.80%)
Jun 11, 2012 77.29 77.50 74.61 74.79 1,463,549 -1.31(-1.72%)
Jun 08, 2012 74.17 77.01 74.03 76.10 2,375,853 +1.60(+2.15%)
Jun 07, 2012 75.07 75.07 73.46 74.50 1,373,053 +0.55(+0.74%)
Jun 06, 2012 73.62 75.39 73.23 73.95 1,548,026 +1.12(+1.54%)
Jun 05, 2012 72.91 73.45 71.90 72.83 1,477,708 -0.28(-0.38%)
Jun 04, 2012 70.91 73.17 70.83 73.11 1,601,262 +2.57(+3.64%)
Jun 02, 2012 71.43 72.44 70.33 70.54 1,234,726 +0.00(+0.00%)
Jun 01, 2012 71.43 72.44 70.33 70.54 1,248,863 -2.06(-2.84%)
May 31, 2012 73.74 73.97 72.17 72.60 1,223,728 -1.04(-1.41%)
May 30, 2012 72.42 73.78 71.47 73.64 1,699,358 +0.60(+0.82%)
May 29, 2012 73.35 73.40 71.87 73.04 1,530,558 +1.46(+2.04%)
May 25, 2012 72.87 72.96 71.10 71.58 1,709,821 -1.37(-1.88%)
May 24, 2012 70.14 73.01 69.51 72.95 2,706,644 +2.94(+4.20%)
May 23, 2012 69.63 70.01 68.82 70.01 837,655 +0.09(+0.13%)
May 22, 2012 69.96 70.86 69.42 69.92 1,272,170 +0.39(+0.56%)
May 21, 2012 68.82 69.65 67.61 69.53 1,174,178 +0.93(+1.36%)
May 18, 2012 69.93 70.08 68.27 68.60 1,508,231 -1.13(-1.62%)
May 17, 2012 71.47 72.00 69.73 69.73 1,386,186 -1.74(-2.44%)
May 16, 2012 71.61 72.15 71.18 71.47 1,319,971 -0.12(-0.16%)
May 15, 2012 70.97 72.26 70.70 71.59 1,400,166 +0.75(+1.06%)
May 14, 2012 71.00 71.25 70.25 70.84 1,177,094 -0.71(-0.99%)
May 11, 2012 71.30 72.10 70.79 71.55 1,882,202 +0.38(+0.53%)
May 10, 2012 73.98 74.92 71.01 71.17 7,755,136 +5.86(+8.97%)
May 09, 2012 65.00 65.98 63.20 65.31 2,411,552 -0.18(-0.27%)
May 08, 2012 67.25 67.61 65.17 65.49 2,818,273 -2.07(-3.06%)
May 07, 2012 66.43 68.65 65.53 67.56 2,362,406 +0.82(+1.23%)
May 04, 2012 66.80 67.65 66.31 66.74 2,107,129 -0.33(-0.49%)
May 03, 2012 68.92 68.95 66.83 67.07 1,879,074 -1.60(-2.33%)
May 02, 2012 66.86 69.24 66.30 68.67 2,146,797 +1.89(+2.83%)
May 01, 2012 65.00 67.97 64.00 66.78 8,081,782 +1.78(+2.74%)
Apr 30, 2012 65.54 83.96 64.06 65.00 19,048,022 -0.53(-0.81%)
Apr 27, 2012 65.84 65.94 65.02 65.53 1,287,030 +0.15(+0.23%)
Apr 26, 2012 63.50 65.63 63.29 65.38 1,183,676 +1.85(+2.91%)
Apr 25, 2012 63.72 63.74 62.97 63.53 934,607 +0.66(+1.05%)
Apr 24, 2012 63.24 63.50 62.46 62.87 952,645 -0.24(-0.38%)
Apr 23, 2012 63.11 63.24 61.65 63.11 843,634 -0.40(-0.63%)
Apr 20, 2012 63.63 63.96 63.28 63.51 866,945 +0.35(+0.55%)
Apr 19, 2012 63.83 64.20 62.90 63.16 753,519 -1.01(-1.57%)
Apr 18, 2012 63.69 64.49 63.48 64.17 620,297 +0.39(+0.61%)
Apr 17, 2012 63.64 64.18 63.06 63.78 921,828 +0.40(+0.63%)
Apr 16, 2012 65.25 65.29 63.17 63.38 1,314,004 -0.88(-1.37%)
Apr 13, 2012 62.44 65.53 62.37 64.26 1,443,006 +1.68(+2.68%)
Apr 12, 2012 63.64 63.64 62.26 62.58 819,274 -0.54(-0.86%)
Apr 11, 2012 61.15 63.24 61.15 63.12 952,969 +2.25(+3.70%)
Apr 10, 2012 62.92 63.00 60.66 60.87 1,380,785 -2.03(-3.23%)
Apr 09, 2012 62.80 63.29 62.31 62.90 609,255 -0.48(-0.76%)
Apr 05, 2012 62.35 63.69 62.00 63.38 1,091,600 +0.92(+1.47%)
Apr 04, 2012 63.50 63.60 62.13 62.46 1,130,662 -1.33(-2.08%)
Apr 03, 2012 63.12 64.22 63.05 63.79 1,186,328 +0.48(+0.76%)
Apr 02, 2012 62.15 63.63 61.77 63.31 1,013,951 +1.22(+1.96%)
Mar 30, 2012 63.16 63.18 62.06 62.09 1,073,813 -0.48(-0.77%)
Mar 29, 2012 62.32 62.82 61.35 62.57 792,623 +0.76(+1.23%)
Mar 28, 2012 61.66 62.29 61.18 61.81 555,694 -0.07(-0.12%)
Mar 27, 2012 61.43 62.08 61.16 61.88 730,779 +0.45(+0.74%)
Mar 26, 2012 61.32 61.61 60.86 61.43 708,183 +0.91(+1.50%)
Mar 23, 2012 60.87 61.19 60.28 60.52 593,733 -0.30(-0.50%)
Mar 22, 2012 60.06 61.08 59.84 60.83 673,264 +0.43(+0.71%)
Mar 21, 2012 60.50 61.17 59.83 60.40 1,435,824 -0.04(-0.07%)
Mar 20, 2012 59.53 60.67 59.16 60.44 620,310 +0.74(+1.24%)
Mar 19, 2012 59.60 60.07 58.95 59.70 595,879 +0.16(+0.27%)
Mar 16, 2012 59.61 60.16 59.11 59.54 1,155,513 -0.17(-0.28%)
Mar 15, 2012 59.44 59.72 59.15 59.71 771,215 +0.47(+0.79%)
Mar 14, 2012 60.52 60.69 59.14 59.24 1,001,427 -1.33(-2.20%)
Mar 13, 2012 59.99 60.59 59.55 60.57 1,046,659 +0.98(+1.64%)
Mar 12, 2012 59.93 59.93 59.17 59.59 957,373 +0.02(+0.03%)
Mar 09, 2012 58.05 59.90 58.01 59.57 1,443,846 +1.88(+3.27%)
Mar 08, 2012 56.92 57.81 56.73 57.69 1,142,609 +0.97(+1.70%)
Mar 07, 2012 56.48 57.04 56.25 56.72 753,344 +0.25(+0.44%)
Mar 06, 2012 57.57 58.42 56.33 56.47 1,519,208 -1.20(-2.08%)
Mar 05, 2012 58.62 58.83 57.50 57.67 1,645,283 -0.92(-1.57%)
Mar 02, 2012 57.59 58.59 57.30 58.59 1,459,255 +1.14(+1.98%)
Mar 01, 2012 57.25 57.69 56.86 57.45 1,624,984 +0.27(+0.47%)
Feb 29, 2012 57.18 57.58 56.85 57.18 1,741,943 +0.19(+0.33%)
Feb 28, 2012 57.84 57.84 56.72 56.99 1,414,907 -0.28(-0.49%)
Feb 27, 2012 56.19 57.93 55.59 57.27 1,774,113 +0.89(+1.58%)
Feb 24, 2012 54.34 56.96 53.25 56.38 2,764,418 +1.51(+2.75%)
Feb 23, 2012 55.65 56.60 54.38 54.87 2,340,475 -0.19(-0.35%)
Feb 22, 2012 53.20 55.33 53.20 55.06 1,865,731 +1.41(+2.63%)
Feb 21, 2012 53.34 53.67 52.92 53.65 998,935 +0.45(+0.85%)
Feb 17, 2012 52.76 54.03 52.76 53.20 1,015,170 +0.21(+0.40%)
Feb 16, 2012 53.69 54.04 52.44 52.99 1,464,830 -53.52(-50.25%)
Feb 15, 2012 110.29 111.18 106.32 106.51 734,598 -3.76(-3.41%)
Feb 14, 2012 109.80 110.30 108.88 110.27 398,164 +1.00(+0.92%)
Feb 13, 2012 109.65 109.88 108.36 109.27 405,876 +0.98(+0.90%)
Feb 10, 2012 106.75 108.61 106.75 108.29 443,901 -0.02(-0.02%)
Feb 09, 2012 107.25 108.53 107.00 108.31 485,070 +1.31(+1.22%)
Feb 08, 2012 105.97 110.26 105.97 107.00 1,250,091 +0.91(+0.86%)
Feb 07, 2012 105.10 106.63 104.54 106.09 450,998 +0.70(+0.66%)
Feb 06, 2012 105.48 106.61 105.04 105.39 489,004 -0.31(-0.30%)
Feb 03, 2012 106.56 106.80 105.14 105.70 837,421 -0.14(-0.13%)
Feb 02, 2012 105.98 106.95 105.17 105.84 995,528 +1.05(+1.00%)
Feb 01, 2012 105.55 105.68 103.65 104.79 909,998 +0.28(+0.27%)
Jan 31, 2012 105.11 105.92 104.43 104.51 800,165 -1.00(-0.95%)
Jan 30, 2012 105.37 107.43 103.23 105.51 885,518 -2.02(-1.88%)
Jan 27, 2012 106.66 108.40 106.50 107.53 666,508 +1.06(+1.00%)
Jan 26, 2012 108.33 108.70 106.00 106.47 632,257 -2.02(-1.86%)
Jan 25, 2012 105.95 108.63 105.29 108.48 739,928 +2.14(+2.02%)
Jan 24, 2012 104.27 106.83 104.00 106.34 788,401 +1.34(+1.28%)
Jan 23, 2012 104.79 105.17 103.08 105.00 778,929 +0.48(+0.46%)
Jan 20, 2012 101.22 104.75 101.06 104.52 1,143,207 +3.56(+3.53%)
Jan 19, 2012 100.00 102.66 100.00 100.96 1,013,866 +1.05(+1.05%)
Jan 18, 2012 101.40 101.67 99.20 99.91 702,032 -0.65(-0.65%)
Jan 17, 2012 100.21 101.55 99.25 100.56 1,747,857 +3.57(+3.68%)
Jan 13, 2012 95.35 97.14 94.21 96.99 799,594 +1.96(+2.06%)
Jan 12, 2012 93.13 95.14 92.15 95.03 502,742 +2.63(+2.85%)
Jan 11, 2012 94.65 95.10 92.36 92.40 419,407 -2.85(-2.99%)
Jan 10, 2012 96.33 96.68 94.79 95.25 423,835 -0.67(-0.70%)
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.