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 (%)
Jul 31, 2013 60.72 61.69 60.44 60.99 0 +0.72(+1.19%)
Jul 30, 2013 60.94 61.60 60.15 60.27 0 -0.34(-0.56%)
Jul 29, 2013 63.23 63.61 60.40 60.61 0 -2.27(-3.61%)
Jul 26, 2013 62.68 63.18 61.99 62.88 0 -0.42(-0.66%)
Jul 25, 2013 62.96 63.45 62.56 63.30 0 +0.07(+0.11%)
Jul 24, 2013 64.65 64.84 62.39 63.23 0 -1.42(-2.20%)
Jul 23, 2013 64.61 64.88 64.00 64.65 0 +0.02(+0.03%)
Jul 22, 2013 63.91 64.83 63.39 64.63 1,595,061 +1.24(+1.96%)
Jul 19, 2013 63.40 63.66 62.40 63.39 1,075,027 +0.13(+0.21%)
Jul 18, 2013 63.76 63.76 62.30 63.26 0 +0.38(+0.60%)
Jul 17, 2013 60.89 63.75 60.89 62.88 1,999,094 +2.25(+3.71%)
Jul 16, 2013 60.90 61.04 60.37 60.63 0 -0.17(-0.28%)
Jul 15, 2013 60.90 61.15 60.44 60.80 0 +0.94(+1.57%)
Jul 12, 2013 60.55 60.99 59.43 59.86 0 -0.59(-0.98%)
Jul 11, 2013 60.30 60.97 59.95 60.45 0 +0.85(+1.43%)
Jul 10, 2013 59.62 60.12 59.15 59.60 0 -0.18(-0.30%)
Jul 09, 2013 60.82 60.62 59.71 59.78 0 -0.84(-1.39%)
Jul 08, 2013 61.13 61.32 60.28 60.62 0 +0.03(+0.05%)
Jul 05, 2013 60.79 60.98 59.86 60.59 0 +0.34(+0.56%)
Jul 03, 2013 60.13 60.58 59.56 60.25 0 -0.15(-0.25%)
Jul 02, 2013 60.29 60.76 59.86 60.40 0 -0.42(-0.69%)
Jul 01, 2013 61.10 61.84 60.60 60.82 0 -0.01(-0.02%)
Jun 28, 2013 60.09 61.82 59.84 60.83 2,971,558 +3.08(+5.33%)
Jun 26, 2013 57.52 58.33 57.39 57.75 844,433 +0.55(+0.96%)
Jun 25, 2013 57.20 57.77 56.83 57.20 0 +0.38(+0.67%)
Jun 24, 2013 56.06 57.20 55.52 56.82 0 +0.60(+1.07%)
Jun 21, 2013 56.12 56.87 54.59 56.22 2,955,592 +0.18(+0.32%)
Jun 20, 2013 57.76 57.93 55.90 56.04 0 -2.32(-3.98%)
Jun 19, 2013 59.58 60.77 58.28 58.36 0 -1.27(-2.13%)
Jun 18, 2013 59.99 60.35 59.17 59.63 1,074,331 +0.02(+0.03%)
Jun 17, 2013 59.68 61.22 59.19 59.61 0 +0.35(+0.59%)
Jun 14, 2013 61.67 62.94 58.71 59.26 0 -2.74(-4.42%)
Jun 13, 2013 61.71 62.10 61.30 62.00 1,451,340 +0.10(+0.16%)
Jun 12, 2013 61.76 62.49 61.69 61.90 1,227,715 +0.53(+0.86%)
Jun 11, 2013 61.63 62.43 61.30 61.37 1,004,538 -0.83(-1.33%)
Jun 10, 2013 61.84 62.32 61.31 62.20 0 +0.58(+0.94%)
Jun 07, 2013 59.82 62.34 59.59 61.62 0 +1.88(+3.15%)
Jun 06, 2013 58.80 59.97 58.35 59.74 2,109,894 +1.12(+1.91%)
Jun 05, 2013 59.28 61.48 58.28 58.62 0 -0.98(-1.64%)
Jun 04, 2013 56.28 59.79 55.74 59.60 5,591,033 +5.64(+10.45%)
Jun 03, 2013 54.43 54.82 53.57 53.96 1,827,387 -0.63(-1.15%)
May 31, 2013 54.76 55.64 54.52 54.59 1,524,109 -0.23(-0.42%)
May 30, 2013 55.06 55.56 54.75 54.82 0 -0.05(-0.09%)
May 29, 2013 55.18 55.49 54.23 54.87 1,243,657 -0.62(-1.12%)
May 28, 2013 56.45 56.87 55.25 55.49 1,064,702 -0.42(-0.75%)
May 24, 2013 56.38 56.51 55.51 55.91 0 -0.84(-1.48%)
May 23, 2013 56.69 56.96 56.01 56.75 1,217,774 -0.13(-0.23%)
May 22, 2013 57.25 59.34 56.63 56.88 0 +0.45(+0.80%)
May 21, 2013 56.27 56.89 55.92 56.43 0 +0.16(+0.28%)
May 20, 2013 56.51 56.84 55.74 56.27 0 -0.64(-1.12%)
May 17, 2013 57.50 57.54 56.09 56.91 0 -0.30(-0.52%)
May 16, 2013 57.61 58.83 57.17 57.21 2,003,847 -0.59(-1.02%)
May 15, 2013 56.30 57.89 55.99 57.80 2,132,128 +3.97(+7.38%)
May 13, 2013 53.70 54.87 52.84 53.83 0 -0.40(-0.74%)
May 10, 2013 54.00 54.37 53.10 54.23 0 +0.22(+0.41%)
May 09, 2013 51.25 54.01 50.75 54.01 0 -2.96(-5.20%)
May 08, 2013 57.21 57.78 56.31 56.97 3,402,476 -0.18(-0.31%)
May 07, 2013 56.25 57.26 55.72 57.15 0 +0.97(+1.73%)
May 06, 2013 57.28 57.40 55.34 56.18 0 -1.26(-2.19%)
May 03, 2013 55.97 58.29 55.97 57.44 0 +1.94(+3.50%)
May 02, 2013 55.72 56.50 55.45 55.50 0 -0.42(-0.75%)
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.