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 (%)
Mar 28, 2013 48.05 48.08 47.24 47.74 1,541,766 -0.27(-0.56%)
Mar 27, 2013 48.41 48.64 47.40 48.01 1,734,459 -0.82(-1.68%)
Mar 26, 2013 48.60 49.03 48.36 48.83 1,201,680 +0.45(+0.93%)
Mar 25, 2013 48.71 48.87 48.06 48.38 1,610,383 -0.12(-0.25%)
Mar 22, 2013 48.75 50.11 48.06 48.50 3,001,317 -1.85(-3.67%)
Mar 21, 2013 50.54 51.02 50.03 50.35 1,593,475 -0.65(-1.27%)
Mar 20, 2013 49.94 51.09 49.70 51.00 1,494,506 +1.28(+2.57%)
Mar 19, 2013 48.32 50.32 48.23 49.72 3,108,739 +1.60(+3.33%)
Mar 18, 2013 48.08 48.17 47.60 48.12 1,800,535 -0.26(-0.54%)
Mar 15, 2013 47.18 48.51 46.97 48.38 4,012,215 +1.25(+2.65%)
Mar 14, 2013 47.07 47.68 46.68 47.13 1,250,346 +0.04(+0.08%)
Mar 13, 2013 46.50 47.86 46.27 47.09 2,298,626 +0.90(+1.95%)
Mar 12, 2013 46.90 47.17 45.38 46.19 2,476,396 -0.90(-1.91%)
Mar 11, 2013 47.24 47.40 45.84 47.09 2,418,994 -0.25(-0.53%)
Mar 08, 2013 48.08 48.17 47.24 47.34 1,728,261 -0.41(-0.86%)
Mar 07, 2013 49.08 49.13 47.66 47.75 2,410,718 -0.93(-1.91%)
Mar 06, 2013 49.13 49.31 48.22 48.68 1,780,868 -0.37(-0.75%)
Mar 05, 2013 49.85 50.27 48.76 49.05 1,939,307 -0.76(-1.53%)
Mar 04, 2013 50.31 50.31 49.14 49.81 2,018,923 -0.85(-1.68%)
Mar 01, 2013 50.14 51.01 49.05 50.66 2,748,187 +0.20(+0.40%)
Feb 28, 2013 51.42 53.88 50.26 50.46 6,617,550 +0.84(+1.69%)
Feb 27, 2013 48.81 50.25 48.38 49.62 2,589,154 +0.67(+1.37%)
Feb 26, 2013 49.72 49.94 48.26 48.95 1,482,321 -1.74(-3.43%)
Feb 22, 2013 49.84 51.56 49.80 50.69 1,345,439 +0.93(+1.87%)
Feb 21, 2013 50.45 51.60 49.11 49.76 2,275,909 -0.91(-1.80%)
Feb 20, 2013 49.66 50.97 49.12 50.67 2,303,936 +0.99(+1.99%)
Feb 19, 2013 50.66 50.78 49.03 49.68 2,674,302 -1.40(-2.74%)
Feb 15, 2013 47.42 51.88 47.08 51.08 6,851,476 +3.39(+7.11%)
Feb 14, 2013 47.69 48.16 46.46 47.69 2,014,495 +0.00(+0.00%)
Feb 13, 2013 46.67 49.32 45.95 47.69 3,222,222 +0.93(+1.99%)
Feb 12, 2013 47.41 47.55 46.53 46.76 1,188,507 -0.69(-1.45%)
Feb 11, 2013 46.95 47.77 46.66 47.45 1,195,798 +0.61(+1.30%)
Feb 08, 2013 48.28 48.53 46.46 46.84 2,189,717 -1.31(-2.72%)
Feb 07, 2013 49.61 49.70 47.86 48.15 1,626,235 -1.30(-2.63%)
Feb 06, 2013 48.16 50.22 48.16 49.45 1,681,918 +1.85(+3.89%)
Feb 04, 2013 47.55 48.01 47.24 47.60 1,176,708 -0.05(-0.10%)
Feb 01, 2013 48.38 48.66 47.30 47.65 1,853,399 -0.25(-0.52%)
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.