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 27, 2013 53.41 53.61 52.77 53.07 0 -0.50(-0.93%)
Sep 26, 2013 54.40 54.90 53.06 53.57 1,262,578 -0.77(-1.42%)
Sep 25, 2013 54.60 55.22 53.95 54.34 822,788 -0.40(-0.73%)
Sep 24, 2013 55.28 55.58 54.58 54.74 940,153 -0.12(-0.22%)
Sep 23, 2013 54.87 55.82 54.34 54.86 1,510,086 -1.04(-1.86%)
Sep 20, 2013 55.64 56.02 53.85 55.90 0 -0.27(-0.48%)
Sep 19, 2013 58.25 58.74 56.11 56.17 1,885,314 -1.86(-3.21%)
Sep 18, 2013 57.04 58.17 56.49 58.03 1,162,199 +1.00(+1.76%)
Sep 17, 2013 55.98 57.82 55.81 57.03 0 +1.28(+2.30%)
Sep 16, 2013 55.97 56.15 55.49 55.75 0 +0.70(+1.27%)
Sep 13, 2013 55.15 55.35 54.34 55.05 0 -0.05(-0.09%)
Sep 12, 2013 55.34 55.43 54.89 55.10 952,631 -0.42(-0.76%)
Sep 11, 2013 55.77 56.24 55.26 55.52 1,474,253 -0.51(-0.91%)
Sep 10, 2013 56.54 56.54 55.79 56.03 1,062,704 -0.19(-0.34%)
Sep 09, 2013 55.10 56.33 54.89 56.22 1,222,981 +0.97(+1.76%)
Sep 06, 2013 56.47 56.47 55.12 55.25 0 -0.89(-1.59%)
Sep 05, 2013 56.23 56.49 55.77 56.14 993,428 +0.09(+0.16%)
Sep 04, 2013 53.75 56.67 53.53 56.05 2,686,519 +2.03(+3.76%)
Sep 03, 2013 58.16 58.19 53.94 54.02 4,542,680 -3.37(-5.87%)
Aug 30, 2013 57.26 57.50 56.78 57.39 0 +0.41(+0.72%)
Aug 29, 2013 57.43 57.89 56.93 56.98 937,039 -0.68(-1.18%)
Aug 28, 2013 57.99 58.43 57.54 57.66 797,359 -0.32(-0.55%)
Aug 27, 2013 58.29 58.57 57.91 57.98 879,963 -1.01(-1.71%)
Aug 26, 2013 59.53 59.97 58.66 58.99 916,407 -0.61(-1.02%)
Aug 23, 2013 60.33 61.16 59.30 59.60 0 -0.49(-0.82%)
Aug 22, 2013 58.92 60.16 58.87 60.09 527,265 +1.10(+1.86%)
Aug 21, 2013 59.17 59.78 58.85 58.99 1,093,533 -0.25(-0.42%)
Aug 20, 2013 59.07 59.59 58.65 59.24 1,067,840 +0.13(+0.22%)
Aug 19, 2013 58.24 59.33 57.99 59.11 1,170,098 +0.87(+1.49%)
Aug 16, 2013 58.38 58.79 57.63 58.24 0 -0.34(-0.58%)
Aug 15, 2013 60.03 60.18 58.53 58.58 1,437,578 -1.99(-3.29%)
Aug 14, 2013 61.64 61.79 60.39 60.57 1,367,251 -1.23(-1.99%)
Aug 13, 2013 63.15 63.54 61.62 61.80 1,268,180 -0.96(-1.53%)
Aug 12, 2013 63.26 63.27 61.10 62.76 2,021,055 -0.94(-1.48%)
Aug 09, 2013 64.00 66.12 63.64 63.70 4,625,784 +0.23(+0.36%)
Aug 08, 2013 62.80 63.65 62.43 63.47 2,167,270 +1.01(+1.62%)
Aug 07, 2013 62.79 63.37 62.43 62.46 1,579,148 -0.52(-0.83%)
Aug 06, 2013 63.37 63.62 62.43 62.98 1,032,733 -0.46(-0.73%)
Aug 05, 2013 63.44 63.61 62.44 63.44 645,302 +0.07(+0.11%)
Aug 02, 2013 62.65 63.47 62.54 63.37 792,343 +0.85(+1.36%)
Aug 01, 2013 61.42 62.94 61.42 62.52 1,229,799 +1.53(+2.51%)
Jul 31, 2013 60.72 61.69 60.44 60.99 0 +0.72(+1.19%)
Jul 30, 2013 60.94 61.60 60.15 60.27 0 -0.34(-0.56%)
Jul 29, 2013 63.23 63.61 60.40 60.61 0 -2.27(-3.61%)
Jul 26, 2013 62.68 63.18 61.99 62.88 0 -0.42(-0.66%)
Jul 25, 2013 62.96 63.45 62.56 63.30 0 +0.07(+0.11%)
Jul 24, 2013 64.65 64.84 62.39 63.23 0 -1.42(-2.20%)
Jul 23, 2013 64.61 64.88 64.00 64.65 0 +0.02(+0.03%)
Jul 22, 2013 63.91 64.83 63.39 64.63 1,595,061 +1.24(+1.96%)
Jul 19, 2013 63.40 63.66 62.40 63.39 1,075,027 +0.13(+0.21%)
Jul 18, 2013 63.76 63.76 62.30 63.26 0 +0.38(+0.60%)
Jul 17, 2013 60.89 63.75 60.89 62.88 1,999,094 +2.25(+3.71%)
Jul 16, 2013 60.90 61.04 60.37 60.63 0 -0.17(-0.28%)
Jul 15, 2013 60.90 61.15 60.44 60.80 0 +0.94(+1.57%)
Jul 12, 2013 60.55 60.99 59.43 59.86 0 -0.59(-0.98%)
Jul 11, 2013 60.30 60.97 59.95 60.45 0 +0.85(+1.43%)
Jul 10, 2013 59.62 60.12 59.15 59.60 0 -0.18(-0.30%)
Jul 09, 2013 60.82 60.62 59.71 59.78 0 -0.84(-1.39%)
Jul 08, 2013 61.13 61.32 60.28 60.62 0 +0.03(+0.05%)
Jul 05, 2013 60.79 60.98 59.86 60.59 0 +0.34(+0.56%)
Jul 03, 2013 60.13 60.58 59.56 60.25 0 -0.15(-0.25%)
Jul 02, 2013 60.29 60.76 59.86 60.40 0 -0.42(-0.69%)
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.