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 (%)
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%)
Dec 01, 2014 110.97 112.28 110.38 111.30 808,789 -0.85(-0.76%)
Nov 28, 2014 111.15 113.50 110.62 112.15 455,998 +1.76(+1.59%)
Nov 26, 2014 110.39 110.39 110.39 0 -0.06(-0.05%)
Nov 25, 2014 109.38 110.94 108.96 110.45 829,216 +1.66(+1.53%)
Nov 24, 2014 109.45 110.05 108.41 108.79 948,703 -0.66(-0.60%)
Nov 21, 2014 111.51 111.51 108.67 109.45 1,330,801 -0.74(-0.67%)
Nov 20, 2014 109.88 110.69 109.38 110.19 653,864 -0.11(-0.10%)
Nov 19, 2014 109.96 110.45 109.29 110.30 554,524 +0.55(+0.50%)
Nov 18, 2014 109.51 110.67 108.61 109.75 734,108 -0.32(-0.29%)
Nov 17, 2014 107.97 110.09 107.65 110.07 744,943 +2.15(+1.99%)
Nov 14, 2014 108.33 108.56 107.15 107.92 484,442 -0.24(-0.22%)
Nov 13, 2014 108.37 109.58 106.81 108.16 1,215,115 +0.25(+0.23%)
Nov 12, 2014 106.46 108.02 105.79 107.91 684,974 +0.90(+0.84%)
Nov 11, 2014 107.57 107.89 106.41 107.01 827,597 -0.75(-0.70%)
Nov 10, 2014 108.12 108.60 106.31 107.76 1,250,107 -0.63(-0.58%)
Nov 07, 2014 103.77 108.56 102.95 108.39 2,861,493 +7.91(+7.87%)
Nov 06, 2014 99.74 101.40 99.61 100.48 1,630,559 +1.31(+1.32%)
Nov 05, 2014 100.98 102.27 98.65 99.17 1,096,375 -0.87(-0.87%)
Nov 04, 2014 101.50 101.52 99.97 100.04 906,404 -1.19(-1.18%)
Nov 03, 2014 100.85 102.87 100.78 101.23 972,078 +0.35(+0.35%)
Oct 31, 2014 101.20 101.38 99.23 100.88 1,109,947 +1.78(+1.80%)
Oct 30, 2014 98.29 99.38 97.59 99.10 838,951 +0.45(+0.46%)
Oct 29, 2014 97.51 99.08 97.51 98.65 1,111,370 +1.20(+1.23%)
Oct 28, 2014 98.21 98.34 97.25 97.45 1,116,232 -0.44(-0.45%)
Oct 27, 2014 97.25 97.99 97.89 97.89 559,854 +0.00(+0.00%)
Oct 24, 2014 98.34 98.49 97.14 97.89 663,453 +0.26(+0.27%)
Oct 23, 2014 98.97 99.53 97.33 97.63 910,177 -0.56(-0.57%)
Oct 22, 2014 98.89 97.83 98.19 1,106,840 -0.17(-0.17%)
Oct 21, 2014 95.23 99.05 95.23 98.36 2,118,993 +3.03(+3.18%)
Oct 20, 2014 92.01 95.37 91.91 95.33 1,083,858 +3.22(+3.50%)
Oct 17, 2014 92.80 92.11 1,032,988 +1.28(+1.41%)
Oct 16, 2014 90.05 91.33 89.56 90.83 1,242,364 -0.59(-0.65%)
Oct 15, 2014 93.79 94.75 91.02 91.42 2,424,351 -3.06(-3.24%)
Oct 14, 2014 93.66 95.07 93.12 94.48 1,284,185 +1.56(+1.68%)
Oct 13, 2014 94.33 94.55 92.81 92.92 1,025,907 -1.92(-2.02%)
Oct 10, 2014 95.56 96.90 94.81 94.84 1,286,306 -0.63(-0.66%)
Oct 09, 2014 96.73 97.10 94.91 95.47 2,077,277 -1.00(-1.04%)
Oct 08, 2014 92.81 96.88 92.14 96.47 2,062,529 +4.04(+4.37%)
Oct 07, 2014 91.65 93.22 91.53 92.43 1,415,473 +0.06(+0.06%)
Oct 06, 2014 92.44 92.50 91.14 92.37 1,335,768 +0.34(+0.37%)
Oct 03, 2014 90.96 92.53 90.58 92.03 2,961,372 +1.48(+1.63%)
Oct 02, 2014 90.81 91.39 89.79 90.55 1,062,059 +0.02(+0.02%)
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.