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 (%)
Feb 27, 2015 139.14 143.90 137.72 141.12 6,219,110 +16.38(+13.13%)
Feb 26, 2015 125.00 122.30 124.74 2,113,725 +0.95(+0.77%)
Feb 25, 2015 125.27 126.00 122.46 123.79 908,577 -1.02(-0.81%)
Feb 24, 2015 123.30 125.61 123.20 124.81 1,096,777 +2.69(+2.20%)
Feb 23, 2015 121.61 122.37 120.71 122.11 765,405 +0.85(+0.71%)
Feb 20, 2015 121.22 121.43 119.42 121.26 555,574 +0.13(+0.11%)
Feb 19, 2015 120.22 121.92 119.85 121.13 586,286 +0.85(+0.71%)
Feb 18, 2015 118.59 120.61 118.01 120.28 566,134 +1.58(+1.33%)
Feb 17, 2015 117.04 119.15 116.55 118.70 515,683 +0.97(+0.82%)
Feb 13, 2015 117.73 117.73 117.73 0 -1.78(-1.49%)
Feb 12, 2015 118.88 119.74 118.02 119.51 591,913 +0.52(+0.44%)
Feb 11, 2015 118.50 119.41 118.11 118.99 661,736 +0.50(+0.42%)
Feb 10, 2015 116.11 118.84 116.06 118.49 511,053 +2.55(+2.20%)
Feb 09, 2015 116.56 117.13 115.26 115.94 664,362 -1.21(-1.03%)
Feb 06, 2015 118.28 118.64 116.40 117.15 512,840 -1.22(-1.03%)
Feb 05, 2015 118.95 119.99 117.72 118.37 665,304 -0.36(-0.30%)
Feb 04, 2015 116.35 119.54 116.11 118.73 907,378 +2.06(+1.77%)
Feb 03, 2015 116.40 118.35 115.62 116.67 1,034,683 -0.88(-0.75%)
Feb 02, 2015 116.79 117.62 114.70 117.55 897,790 +0.60(+0.51%)
Jan 30, 2015 119.53 119.86 116.97 116.95 1,022,044 -3.82(-3.16%)
Jan 29, 2015 119.71 120.84 118.93 120.77 772,781 +1.56(+1.31%)
Jan 28, 2015 119.40 122.27 119.03 119.21 1,191,381 +0.40(+0.34%)
Jan 27, 2015 119.00 119.70 117.69 118.81 846,582 -1.13(-0.95%)
Jan 26, 2015 119.61 120.01 118.03 119.94 822,882 +0.63(+0.53%)
Jan 23, 2015 120.22 120.86 119.03 119.31 869,710 -0.68(-0.57%)
Jan 22, 2015 120.13 119.99 908,524 +1.45(+1.22%)
Jan 21, 2015 119.01 118.54 756,028 +1.10(+0.94%)
Jan 20, 2015 118.97 119.17 116.95 117.44 1,023,848 -1.45(-1.22%)
Jan 16, 2015 115.89 118.97 115.89 118.89 948,879 +2.63(+2.26%)
Jan 15, 2015 116.26 1,063,042 -1.47(-1.25%)
Jan 14, 2015 113.59 118.06 113.50 117.73 1,556,902 +4.62(+4.09%)
Jan 13, 2015 113.11 1,754,486 +1.15(+1.03%)
Jan 12, 2015 116.74 117.57 111.92 111.96 2,559,442 -5.08(-4.34%)
Jan 09, 2015 118.16 118.25 116.28 117.04 1,036,779 -0.67(-0.57%)
Jan 08, 2015 117.35 118.70 116.48 117.71 1,512,443 +1.75(+1.51%)
Jan 07, 2015 112.43 116.00 112.43 115.96 1,519,795 +3.68(+3.28%)
Jan 06, 2015 109.45 113.99 109.27 112.28 1,924,778 +2.85(+2.60%)
Jan 05, 2015 108.17 109.80 108.14 109.43 1,086,406 +1.27(+1.17%)
Jan 02, 2015 109.40 109.89 106.77 108.16 655,992 -0.19(-0.18%)
Dec 31, 2014 108.35 108.35 108.35 0 -1.23(-1.12%)
Dec 30, 2014 110.63 111.29 109.55 109.58 520,086 -1.64(-1.47%)
Dec 29, 2014 111.26 111.64 109.78 111.22 517,730 -0.28(-0.26%)
Dec 26, 2014 112.45 112.99 111.42 111.50 351,697 -1.06(-0.94%)
Dec 24, 2014 112.56 112.56 112.56 0 +0.52(+0.46%)
Dec 23, 2014 112.97 113.32 110.88 112.04 611,577 -0.09(-0.08%)
Dec 22, 2014 111.67 113.44 111.24 112.13 722,836 +0.50(+0.45%)
Dec 19, 2014 112.03 113.04 110.96 111.63 2,021,019 -0.50(-0.45%)
Dec 18, 2014 109.95 112.13 108.76 112.13 1,107,791 +3.57(+3.29%)
Dec 17, 2014 106.78 109.10 105.35 108.56 901,136 +2.32(+2.18%)
Dec 16, 2014 110.20 106.24 1,234,132 +1.23(+1.17%)
Dec 15, 2014 106.01 106.36 104.47 105.01 1,151,987 -0.10(-0.10%)
Dec 12, 2014 107.28 108.33 105.03 105.11 783,720 -3.28(-3.03%)
Dec 11, 2014 107.05 109.57 105.84 108.39 983,435 +1.89(+1.77%)
Dec 10, 2014 106.00 107.77 105.97 106.50 920,522 +0.09(+0.09%)
Dec 09, 2014 105.36 106.50 103.18 106.41 1,245,862 -0.11(-0.10%)
Dec 08, 2014 106.76 108.17 105.70 106.52 965,460 -0.17(-0.16%)
Dec 05, 2014 107.33 107.60 106.24 106.69 1,000,253 +0.08(+0.08%)
Dec 04, 2014 107.16 107.97 105.44 106.61 1,252,580 -0.35(-0.33%)
Dec 03, 2014 109.43 109.56 105.85 106.96 2,379,519 -2.62(-2.39%)
Dec 02, 2014 110.66 111.19 108.30 109.58 1,143,075 -1.72(-1.55%)
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.