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 (%)
Jan 31, 2013 47.89 48.38 46.90 47.90 1,617,621 -0.28(-0.58%)
Jan 30, 2013 47.32 48.90 47.25 48.18 1,418,915 +0.94(+1.99%)
Jan 29, 2013 47.63 48.21 47.06 47.24 1,782,130 -0.21(-0.44%)
Jan 28, 2013 46.91 47.79 46.72 47.45 1,316,744 +0.74(+1.58%)
Jan 25, 2013 47.37 47.84 46.54 46.71 1,573,610 -0.56(-1.18%)
Jan 24, 2013 48.55 48.82 46.91 47.27 1,683,325 -0.79(-1.64%)
Jan 23, 2013 48.76 48.98 47.74 48.06 1,754,889 -0.48(-0.99%)
Jan 22, 2013 47.92 48.63 46.97 48.54 2,269,520 +0.72(+1.51%)
Jan 18, 2013 49.91 49.95 45.80 47.82 5,941,831 -2.02(-4.05%)
Jan 17, 2013 50.84 50.97 48.84 49.84 2,777,907 -0.71(-1.40%)
Jan 16, 2013 50.78 51.09 50.03 50.55 1,130,044 -0.50(-0.98%)
Jan 15, 2013 50.76 51.39 50.51 51.05 1,122,896 +0.28(+0.55%)
Jan 14, 2013 50.31 50.92 49.80 50.77 1,396,922 -0.15(-0.29%)
Jan 12, 2013 48.85 51.06 48.80 50.92 2,090,140 +0.00(+0.00%)
Jan 11, 2013 48.85 51.06 48.80 50.92 2,256,375 +2.16(+4.43%)
Jan 10, 2013 50.80 50.80 47.98 48.76 2,444,253 -1.57(-3.12%)
Jan 09, 2013 50.85 50.85 49.87 50.33 965,311 -0.40(-0.79%)
Jan 08, 2013 50.06 50.82 49.32 50.73 2,156,050 +0.67(+1.34%)
Jan 07, 2013 51.91 52.33 49.06 50.06 3,502,092 -1.83(-3.53%)
Jan 04, 2013 52.26 52.80 51.84 51.89 1,614,196 -0.32(-0.61%)
Jan 03, 2013 54.06 54.17 51.96 52.21 2,147,575 -2.02(-3.72%)
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.