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 (%)
Oct 31, 2012 45.81 45.97 44.06 44.65 2,590,749 -1.21(-2.64%)
Oct 26, 2012 45.86 45.86 45.86 0 -1.23(-2.61%)
Oct 25, 2012 47.81 48.07 46.22 47.09 5,127,981 -0.88(-1.83%)
Oct 24, 2012 42.98 48.15 42.60 47.97 12,762,748 +6.89(+16.77%)
Oct 23, 2012 44.55 44.60 40.06 41.08 19,233,516 -12.24(-22.95%)
Oct 19, 2012 55.99 56.00 52.52 53.32 3,356,168 -2.71(-4.84%)
Oct 18, 2012 57.39 57.40 55.81 56.03 2,031,083 -1.15(-2.01%)
Oct 17, 2012 58.59 58.76 57.09 57.18 1,371,074 -1.24(-2.12%)
Oct 16, 2012 58.65 59.07 58.25 58.42 1,825,886 +0.11(+0.19%)
Oct 15, 2012 57.50 58.39 57.24 58.31 2,604,122 +1.23(+2.15%)
Oct 12, 2012 54.45 57.25 54.41 57.08 3,729,364 +2.64(+4.85%)
Oct 11, 2012 54.49 54.76 54.10 54.44 2,145,829 +0.81(+1.51%)
Oct 10, 2012 53.62 55.05 53.50 53.63 3,574,921 -3.11(-5.48%)
Oct 09, 2012 56.68 57.24 56.50 56.74 1,684,271 -0.25(-0.44%)
Oct 08, 2012 56.79 57.16 56.66 56.99 1,381,955 -0.04(-0.07%)
Oct 06, 2012 55.69 57.25 55.38 57.03 1,916,000 +0.00(+0.00%)
Oct 05, 2012 55.69 57.25 55.38 57.03 1,916,000 +1.65(+2.98%)
Oct 04, 2012 54.50 55.73 54.19 55.38 1,308,842 +1.00(+1.84%)
Oct 03, 2012 54.82 55.32 54.10 54.38 1,371,033 -0.31(-0.57%)
Oct 02, 2012 55.30 55.34 54.34 54.69 1,419,350 -0.34(-0.62%)
Oct 01, 2012 54.29 55.96 54.02 55.03 2,338,267 +0.97(+1.79%)
Sep 28, 2012 53.50 54.30 53.31 54.06 1,678,807 +0.62(+1.16%)
Sep 27, 2012 53.37 53.96 52.84 53.44 1,248,475 +0.13(+0.24%)
Sep 26, 2012 53.87 54.39 53.20 53.31 1,787,301 -0.68(-1.26%)
Sep 25, 2012 54.55 54.84 53.94 53.99 1,779,339 -0.41(-0.75%)
Sep 24, 2012 54.13 54.63 53.61 54.40 2,236,857 -0.30(-0.55%)
Sep 21, 2012 56.07 56.32 54.36 54.70 3,575,827 -0.82(-1.48%)
Sep 20, 2012 53.76 56.41 53.75 55.52 2,928,888 +1.77(+3.29%)
Sep 19, 2012 52.36 54.59 52.36 53.75 2,499,765 +1.37(+2.62%)
Sep 18, 2012 53.05 53.15 52.13 52.38 2,214,225 -0.84(-1.58%)
Sep 17, 2012 53.85 54.30 53.13 53.22 2,319,981 -0.55(-1.02%)
Sep 14, 2012 53.69 54.15 52.40 53.77 2,553,066 +0.36(+0.67%)
Sep 13, 2012 50.25 53.72 50.20 53.41 4,192,382 +2.63(+5.18%)
Sep 12, 2012 55.67 55.69 50.63 50.78 7,288,877 -5.58(-9.90%)
Sep 11, 2012 56.81 57.02 56.05 56.36 2,073,086 -0.86(-1.50%)
Sep 10, 2012 58.80 58.80 56.64 57.22 2,391,911 -1.00(-1.72%)
Sep 07, 2012 58.07 58.49 57.70 58.22 1,692,187 +0.15(+0.26%)
Sep 06, 2012 55.85 58.37 55.78 58.07 1,984,584 +2.51(+4.52%)
Sep 05, 2012 57.01 57.03 54.86 55.56 2,885,371 -1.69(-2.95%)
Sep 04, 2012 58.52 58.70 57.11 57.25 2,036,276 -1.69(-2.87%)
Aug 31, 2012 59.02 59.18 58.36 58.94 1,265,920 +0.37(+0.63%)
Aug 30, 2012 59.10 59.19 58.26 58.57 1,155,405 -0.71(-1.20%)
Aug 29, 2012 59.36 59.80 59.10 59.28 2,209,465 -0.75(-1.25%)
Aug 27, 2012 59.84 60.22 59.13 60.03 2,056,529 +0.28(+0.47%)
Aug 24, 2012 59.48 60.43 58.95 59.75 2,249,679 +0.10(+0.17%)
Aug 23, 2012 61.01 61.16 59.38 59.65 2,900,335 -1.66(-2.71%)
Aug 22, 2012 60.36 61.58 60.29 61.31 1,131,027 +0.63(+1.04%)
Aug 21, 2012 60.32 61.40 60.15 60.68 2,765,496 +0.26(+0.43%)
Aug 20, 2012 60.98 60.98 59.39 60.42 2,339,172 -0.42(-0.69%)
Aug 17, 2012 60.59 61.13 60.13 60.84 3,059,903 +0.58(+0.96%)
Aug 16, 2012 58.54 60.42 58.40 60.26 3,918,038 +1.48(+2.52%)
Aug 15, 2012 58.65 59.11 57.55 58.78 4,826,016 +0.19(+0.32%)
Aug 14, 2012 54.18 58.71 54.12 58.59 7,768,597 +5.32(+9.99%)
Aug 13, 2012 53.29 54.80 52.00 53.27 6,991,647 -1.00(-1.84%)
Aug 11, 2012 58.45 58.45 53.53 54.27 11,668,957 +0.00(+0.00%)
Aug 10, 2012 58.45 58.45 53.53 54.27 11,668,957 -6.93(-11.32%)
Aug 09, 2012 62.81 64.22 60.98 61.20 11,392,805 -6.57(-9.69%)
Aug 08, 2012 68.53 68.67 67.07 67.77 4,196,414 -1.09(-1.58%)
Aug 07, 2012 66.20 69.10 66.05 68.86 2,081,089 +2.84(+4.30%)
Aug 06, 2012 67.04 67.35 65.86 66.02 1,130,693 -0.76(-1.14%)
Aug 03, 2012 65.06 66.96 64.82 66.78 1,325,963 +2.64(+4.12%)
Aug 02, 2012 64.57 65.00 63.66 64.14 1,614,783 -0.72(-1.12%)
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.