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 28, 2014 74.68 75.49 72.80 74.00 4,249,554 +2.84(+3.99%)
Feb 27, 2014 72.04 72.07 70.69 71.16 2,087,544 +0.16(+0.23%)
Feb 26, 2014 71.59 71.89 70.92 71.00 1,368,815 -0.39(-0.55%)
Feb 25, 2014 73.53 73.75 71.16 71.39 2,521,651 -3.13(-4.20%)
Feb 24, 2014 74.82 75.60 74.44 74.52 1,917,888 -0.27(-0.36%)
Feb 21, 2014 75.16 75.41 74.25 74.79 1,714,661 +0.09(+0.12%)
Feb 20, 2014 73.18 75.04 73.18 74.70 1,967,304 +1.55(+2.12%)
Feb 19, 2014 71.83 73.19 71.44 73.15 1,301,536 +1.14(+1.58%)
Feb 18, 2014 71.99 72.22 71.03 72.01 1,120,583 +0.42(+0.59%)
Feb 14, 2014 71.59 71.59 71.59 0 +0.26(+0.36%)
Feb 13, 2014 71.29 71.51 70.33 71.33 1,481,060 -0.47(-0.65%)
Feb 12, 2014 73.30 73.30 71.55 71.80 1,824,099 -1.18(-1.62%)
Feb 11, 2014 70.94 73.24 70.87 72.98 2,512,996 +2.29(+3.24%)
Feb 10, 2014 67.82 70.77 67.16 70.69 1,393,152 +2.22(+3.24%)
Feb 07, 2014 68.10 69.40 66.98 68.47 1,648,071 +0.45(+0.66%)
Feb 06, 2014 66.99 68.46 66.60 68.02 1,587,437 +1.37(+2.06%)
Feb 05, 2014 66.87 67.39 66.52 66.65 1,819,530 -0.74(-1.10%)
Feb 04, 2014 67.27 67.59 66.54 67.39 1,406,664 +0.45(+0.67%)
Feb 03, 2014 68.11 68.43 66.44 66.94 1,828,241 -0.96(-1.41%)
Jan 31, 2014 66.98 68.49 66.31 67.90 1,319,983 -0.77(-1.12%)
Jan 30, 2014 68.09 69.16 67.90 68.67 1,212,519 +0.90(+1.33%)
Jan 29, 2014 68.57 68.62 67.61 67.77 1,203,973 -1.18(-1.71%)
Jan 28, 2014 67.84 69.25 67.57 68.95 1,570,344 +1.23(+1.82%)
Jan 27, 2014 67.74 68.10 67.17 67.72 1,504,624 +0.17(+0.25%)
Jan 24, 2014 68.72 68.72 66.98 67.55 1,133,248 -1.49(-2.16%)
Jan 23, 2014 69.29 69.75 68.40 69.04 914,155 -0.87(-1.24%)
Jan 22, 2014 69.76 70.11 69.41 69.91 793,476 +0.13(+0.19%)
Jan 21, 2014 69.53 70.30 69.25 69.78 1,251,713 +0.66(+0.95%)
Jan 17, 2014 69.12 69.12 69.12 0 -0.42(-0.60%)
Jan 16, 2014 69.33 69.81 68.97 69.54 643,304 +0.45(+0.65%)
Jan 15, 2014 69.22 69.34 68.27 69.09 870,941 -0.13(-0.19%)
Jan 14, 2014 69.84 69.84 68.75 69.22 1,300,136 -0.50(-0.72%)
Jan 13, 2014 70.45 70.49 69.10 69.72 2,702,071 -0.10(-0.14%)
Jan 10, 2014 67.65 70.41 67.31 69.82 3,289,433 +2.27(+3.36%)
Jan 09, 2014 68.66 68.77 67.08 67.55 1,372,578 -0.84(-1.23%)
Jan 08, 2014 68.17 69.52 68.13 68.39 2,616,098 +0.65(+0.96%)
Jan 07, 2014 67.27 68.61 67.11 67.74 1,867,597 +1.28(+1.93%)
Jan 06, 2014 67.47 67.75 66.45 66.46 2,151,137 -1.06(-1.57%)
Jan 03, 2014 68.30 68.30 67.25 67.52 1,618,156 +0.74(+1.11%)
Jan 02, 2014 67.88 67.99 66.65 66.78 1,529,644 -0.99(-1.46%)
Dec 31, 2013 67.77 67.77 67.77 0 -0.03(-0.04%)
Dec 30, 2013 67.56 68.22 67.43 67.80 627,637 +0.38(+0.56%)
Dec 27, 2013 67.73 68.33 67.02 67.42 518,593 -0.04(-0.06%)
Dec 26, 2013 67.23 67.72 66.95 67.46 594,391 +0.10(+0.15%)
Dec 24, 2013 67.35 67.43 66.60 67.36 295,718 +0.25(+0.37%)
Dec 23, 2013 66.43 67.36 66.36 67.11 1,379,693 +0.87(+1.31%)
Dec 20, 2013 66.62 67.42 66.19 66.24 2,140,359 +0.00(+0.00%)
Dec 19, 2013 65.41 66.55 64.63 66.24 1,891,817 +1.08(+1.66%)
Dec 18, 2013 63.46 65.25 63.04 65.16 1,869,861 +1.77(+2.79%)
Dec 17, 2013 61.70 64.02 61.66 63.39 1,532,805 -0.21(-0.33%)
Dec 16, 2013 63.68 64.21 62.93 63.60 2,013,022 +2.14(+3.48%)
Dec 13, 2013 61.93 62.28 61.29 61.46 863,348 -0.13(-0.21%)
Dec 12, 2013 62.25 62.74 61.34 61.59 1,165,379 -1.10(-1.75%)
Dec 11, 2013 63.54 63.57 62.62 62.69 993,202 -0.58(-0.91%)
Dec 10, 2013 63.12 63.45 62.97 63.27 1,077,083 +0.16(+0.25%)
Dec 09, 2013 63.04 63.30 62.69 63.11 798,476 +0.06(+0.10%)
Dec 06, 2013 62.90 63.37 62.18 63.05 0 +0.76(+1.22%)
Dec 05, 2013 62.19 62.53 61.18 62.29 0 -0.20(-0.32%)
Dec 04, 2013 61.04 62.56 60.57 62.49 0 +1.22(+1.99%)
Dec 03, 2013 59.16 61.38 59.16 61.27 0 +1.76(+2.96%)
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.