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 (%)
Jun 12, 2015 128.38 128.38 128.38 0 +1.21(+0.96%)
Jun 11, 2015 126.88 127.91 125.95 127.17 1,324,363 +0.14(+0.11%)
Jun 10, 2015 125.44 127.52 124.78 127.03 1,459,610 +2.15(+1.72%)
Jun 09, 2015 125.82 124.18 124.88 843,529 -0.61(-0.49%)
Jun 08, 2015 125.43 125.95 124.53 125.49 1,289,720 -0.06(-0.05%)
Jun 05, 2015 126.89 126.90 125.42 125.55 957,997 -1.63(-1.28%)
Jun 04, 2015 125.30 127.96 125.30 127.18 1,377,238 +1.21(+0.96%)
Jun 03, 2015 126.14 126.67 125.24 125.97 1,280,581 -0.14(-0.11%)
Jun 02, 2015 126.73 127.23 125.56 126.11 1,348,530 -1.06(-0.83%)
Jun 01, 2015 127.82 128.17 126.37 127.17 1,314,059 -0.11(-0.09%)
May 29, 2015 128.76 129.55 127.01 127.28 2,300,594 -1.92(-1.49%)
May 28, 2015 129.64 130.25 128.83 129.20 828,430 -0.84(-0.64%)
May 27, 2015 127.58 130.88 127.54 130.03 1,943,310 +2.38(+1.86%)
May 26, 2015 128.70 129.22 126.37 127.66 1,289,110 -1.75(-1.36%)
May 22, 2015 129.41 129.41 129.41 0 -0.80(-0.61%)
May 21, 2015 129.27 130.48 129.02 130.21 1,051,066 +0.97(+0.75%)
May 20, 2015 130.35 130.35 128.59 129.24 1,155,998 -1.06(-0.81%)
May 19, 2015 131.70 132.32 129.81 130.30 1,021,184 -0.96(-0.73%)
May 18, 2015 131.63 132.69 130.82 131.26 901,324 -1.06(-0.80%)
May 15, 2015 132.96 133.56 131.73 132.32 956,747 -0.32(-0.24%)
May 14, 2015 131.13 132.77 130.40 132.64 2,202,764 +2.70(+2.08%)
May 13, 2015 131.59 133.00 129.52 129.94 2,195,188 -1.98(-1.50%)
May 12, 2015 133.10 133.84 131.13 131.92 2,343,498 -2.09(-1.56%)
May 11, 2015 129.24 139.02 129.24 134.00 4,625,945 +5.53(+4.31%)
May 08, 2015 134.59 136.50 127.60 128.47 10,076,410 -15.02(-10.47%)
May 07, 2015 140.96 144.35 140.51 143.49 1,959,714 +3.01(+2.14%)
May 06, 2015 141.00 141.99 139.21 140.48 1,169,181 -0.15(-0.10%)
May 05, 2015 141.28 142.14 139.03 140.62 1,464,841 -1.22(-0.86%)
May 04, 2015 140.73 144.00 139.56 141.85 1,487,869 +0.72(+0.51%)
May 01, 2015 137.24 141.84 136.50 141.13 1,519,279 +4.02(+2.93%)
Apr 30, 2015 138.13 139.35 136.40 137.11 2,504,312 -2.05(-1.47%)
Apr 29, 2015 140.07 140.99 137.50 139.16 1,378,678 -1.58(-1.12%)
Apr 28, 2015 142.28 142.49 139.21 140.74 1,196,765 -2.70(-1.88%)
Apr 27, 2015 142.71 144.69 142.56 143.44 1,389,524 +1.66(+1.17%)
Apr 24, 2015 140.76 142.53 139.62 141.78 914,317 +1.42(+1.01%)
Apr 23, 2015 140.00 140.70 139.04 140.36 816,933 +0.45(+0.32%)
Apr 22, 2015 140.04 140.15 138.90 139.91 858,378 +0.06(+0.04%)
Apr 21, 2015 140.25 141.50 139.08 139.85 1,111,912 +0.27(+0.20%)
Apr 20, 2015 138.65 140.82 138.00 139.58 847,409 +2.68(+1.95%)
Apr 17, 2015 136.85 137.80 136.07 136.91 878,136 -1.09(-0.79%)
Apr 16, 2015 137.39 138.47 136.78 138.00 678,884 +0.31(+0.23%)
Apr 15, 2015 136.42 138.29 136.28 137.69 663,271 +1.89(+1.39%)
Apr 14, 2015 137.01 138.43 135.35 135.80 770,373 -1.98(-1.44%)
Apr 13, 2015 138.23 138.66 137.44 137.78 586,849 -0.56(-0.40%)
Apr 10, 2015 137.22 139.01 136.66 138.34 606,226 +0.74(+0.54%)
Apr 09, 2015 138.05 138.63 136.17 137.60 700,793 -0.19(-0.14%)
Apr 08, 2015 137.61 138.62 136.80 137.79 828,429 +0.27(+0.20%)
Apr 07, 2015 138.08 140.24 137.48 137.52 926,070 -0.20(-0.15%)
Apr 06, 2015 134.78 138.96 134.00 137.72 1,397,063 +2.06(+1.52%)
Apr 02, 2015 135.66 135.66 135.66 0 -0.99(-0.72%)
Apr 01, 2015 138.72 138.72 134.65 136.65 1,245,572 -1.75(-1.26%)
Mar 31, 2015 139.88 140.33 138.36 138.40 1,144,628 -2.04(-1.46%)
Mar 30, 2015 138.17 140.55 136.71 140.44 845,030 +2.45(+1.78%)
Mar 27, 2015 136.14 139.28 135.51 137.99 918,906 +1.42(+1.04%)
Mar 26, 2015 135.08 137.32 134.58 136.57 638,737 +0.54(+0.40%)
Mar 25, 2015 139.17 139.84 135.81 136.03 810,538 -2.67(-1.93%)
Mar 24, 2015 139.22 141.28 138.69 138.69 839,736 +0.75(+0.55%)
Mar 23, 2015 138.24 138.85 137.30 137.94 898,918 +0.42(+0.31%)
Mar 20, 2015 139.73 140.58 137.42 137.52 2,205,856 -0.76(-0.55%)
Mar 19, 2015 136.74 139.79 135.87 138.28 964,164 +1.57(+1.15%)
Mar 18, 2015 136.36 137.27 133.92 136.71 1,230,098 +0.42(+0.31%)
Mar 17, 2015 137.12 137.89 135.73 136.29 700,524 -1.75(-1.27%)
Mar 16, 2015 136.64 138.46 136.27 138.04 956,165 +2.56(+1.89%)
Mar 13, 2015 137.42 137.89 134.83 135.48 953,316 -2.37(-1.72%)
Mar 12, 2015 137.36 138.95 136.82 137.85 637,502 +1.89(+1.39%)
Mar 11, 2015 135.76 136.83 135.06 135.96 952,312 +0.04(+0.03%)
Mar 10, 2015 136.27 136.61 135.17 135.92 801,668 -1.29(-0.94%)
Mar 09, 2015 137.00 138.99 136.69 137.21 815,179 +0.59(+0.43%)
Mar 06, 2015 135.82 136.62 1,222,154 -3.41(-2.44%)
Mar 05, 2015 138.15 140.68 138.01 140.03 803,224 +0.49(+0.35%)
Mar 04, 2015 140.69 138.75 139.54 1,311,067 -1.15(-0.82%)
Mar 03, 2015 140.69 1,712,157 -0.54(-0.38%)
Mar 02, 2015 142.18 142.99 139.69 141.23 2,288,839 +0.11(+0.08%)
Feb 27, 2015 139.14 143.90 137.72 141.12 6,219,110 +16.38(+13.13%)
Feb 26, 2015 125.00 122.30 124.74 2,113,725 +0.95(+0.77%)
Feb 25, 2015 125.27 126.00 122.46 123.79 908,577 -1.02(-0.81%)
Feb 24, 2015 123.30 125.61 123.20 124.81 1,096,777 +2.69(+2.20%)
Feb 23, 2015 121.61 122.37 120.71 122.11 765,405 +0.85(+0.71%)
Feb 20, 2015 121.22 121.43 119.42 121.26 555,574 +0.13(+0.11%)
Feb 19, 2015 120.22 121.92 119.85 121.13 586,286 +0.85(+0.71%)
Feb 18, 2015 118.59 120.61 118.01 120.28 566,134 +1.58(+1.33%)
Feb 17, 2015 117.04 119.15 116.55 118.70 515,683 +0.97(+0.82%)
Feb 13, 2015 117.73 117.73 117.73 0 -1.78(-1.49%)
Feb 12, 2015 118.88 119.74 118.02 119.51 591,913 +0.52(+0.44%)
Feb 11, 2015 118.50 119.41 118.11 118.99 661,736 +0.50(+0.42%)
Feb 10, 2015 116.11 118.84 116.06 118.49 511,053 +2.55(+2.20%)
Feb 09, 2015 116.56 117.13 115.26 115.94 664,362 -1.21(-1.03%)
Feb 06, 2015 118.28 118.64 116.40 117.15 512,840 -1.22(-1.03%)
Feb 05, 2015 118.95 119.99 117.72 118.37 665,304 -0.36(-0.30%)
Feb 04, 2015 116.35 119.54 116.11 118.73 907,378 +2.06(+1.77%)
Feb 03, 2015 116.40 118.35 115.62 116.67 1,034,683 -0.88(-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.