Monster Beverage (NQ: MNST )

59.28 +0.08 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.25 21.41 21.15 21.30 3,762,378 +0.09(+0.40%)
Jan 30, 2017 21.13 21.24 20.98 21.21 4,152,904 +0.07(+0.31%)
Jan 27, 2017 21.41 21.43 21.02 21.15 3,092,876 -0.19(-0.87%)
Jan 26, 2017 21.55 21.73 21.13 21.34 5,809,760 -0.23(-1.07%)
Jan 25, 2017 21.95 22.12 21.54 21.57 7,225,726 -0.29(-1.33%)
Jan 24, 2017 21.86 21.89 21.43 21.86 4,093,684 +0.09(+0.44%)
Jan 23, 2017 21.73 21.88 21.65 21.76 3,348,530 +0.01(+0.02%)
Jan 20, 2017 21.78 21.93 21.58 21.75 4,792,368 +0.08(+0.37%)
Jan 19, 2017 21.66 21.89 21.59 21.68 3,951,510 -0.05(-0.25%)
Jan 18, 2017 21.98 22.07 21.57 21.73 6,364,422 -0.24(-1.09%)
Jan 17, 2017 22.25 22.35 21.91 21.97 4,766,738 -0.29(-1.28%)
Jan 13, 2017 22.25 22.25 22.25 0 +0.70(+3.25%)
Jan 12, 2017 22.00 22.00 21.49 21.55 6,666,976 -0.44(-2.00%)
Jan 11, 2017 21.77 22.24 21.75 22.00 4,021,882 +0.25(+1.13%)
Jan 10, 2017 22.12 22.25 21.69 21.75 7,104,566 -0.45(-2.03%)
Jan 09, 2017 22.73 22.79 22.10 22.20 5,761,574 -0.61(-2.67%)
Jan 06, 2017 23.07 23.15 22.68 22.81 5,317,892 -0.29(-1.23%)
Jan 05, 2017 23.00 23.15 22.82 23.09 5,489,980 +0.08(+0.37%)
Jan 04, 2017 22.85 23.07 22.77 23.01 4,619,252 +0.24(+1.05%)
Jan 03, 2017 22.32 22.77 22.29 22.77 6,885,832 +0.60(+2.71%)
Dec 30, 2016 22.17 22.17 22.17 0 -0.34(-1.53%)
Dec 29, 2016 22.45 22.62 22.34 22.52 3,966,664 +0.06(+0.27%)
Dec 28, 2016 22.82 22.82 22.35 22.45 3,342,154 -0.31(-1.36%)
Dec 27, 2016 22.80 23.05 22.57 22.77 3,449,066 -0.02(-0.09%)
Dec 23, 2016 22.79 22.79 22.79 0 +0.14(+0.60%)
Dec 22, 2016 22.75 22.80 22.25 22.65 4,580,406 -0.04(-0.15%)
Dec 21, 2016 22.64 22.89 22.18 22.68 8,610,156 +0.91(+4.20%)
Dec 20, 2016 21.95 22.00 21.73 21.77 5,103,946 -0.16(-0.75%)
Dec 19, 2016 22.20 22.25 21.84 21.93 4,398,634 -0.32(-1.42%)
Dec 16, 2016 22.14 22.38 21.95 22.25 7,848,740 +0.11(+0.47%)
Dec 15, 2016 21.91 22.28 21.88 22.14 3,121,248 +0.13(+0.61%)
Dec 14, 2016 22.50 22.55 21.90 22.01 4,069,634 -0.49(-2.18%)
Dec 13, 2016 22.08 22.60 21.96 22.50 5,201,298 +0.36(+1.65%)
Dec 12, 2016 21.93 22.25 21.93 22.14 3,965,640 +0.12(+0.52%)
Dec 09, 2016 21.54 22.11 21.53 22.02 5,057,204 +0.50(+2.30%)
Dec 08, 2016 22.18 22.26 21.50 21.52 5,759,490 -0.71(-3.19%)
Dec 07, 2016 22.18 22.38 22.12 22.23 5,542,384 +0.05(+0.23%)
Dec 06, 2016 22.44 22.49 21.93 22.18 5,570,658 -0.26(-1.16%)
Dec 05, 2016 22.74 22.74 22.21 22.45 5,219,070 +0.23(+1.01%)
Dec 02, 2016 22.50 22.50 21.72 22.22 6,165,554 +0.40(+1.83%)
Dec 01, 2016 22.25 22.40 21.77 21.82 8,284,694 -0.55(-2.48%)
Nov 30, 2016 22.61 22.64 22.27 22.38 7,934,628 -0.27(-1.17%)
Nov 29, 2016 22.64 22.87 22.54 22.64 7,970,980 -0.00(-0.02%)
Nov 28, 2016 22.39 22.73 22.34 22.64 7,399,098 +0.22(+0.98%)
Nov 25, 2016 22.36 22.52 22.32 22.43 2,658,276 +0.05(+0.25%)
Nov 23, 2016 22.37 22.37 22.37 0 -0.26(-1.15%)
Nov 22, 2016 21.86 22.82 21.80 22.63 13,817,992 +0.83(+3.83%)
Nov 21, 2016 20.82 21.86 20.77 21.80 18,131,240 +0.96(+4.58%)
Nov 18, 2016 20.87 21.00 20.80 20.84 5,534,566 -0.14(-0.69%)
Nov 17, 2016 21.01 21.17 20.77 20.98 7,278,678 -0.05(-0.21%)
Nov 16, 2016 20.77 21.27 20.73 21.03 7,788,220 +0.22(+1.06%)
Nov 15, 2016 20.51 20.93 20.43 20.81 9,331,866 +0.38(+1.84%)
Nov 14, 2016 20.89 21.15 20.32 20.43 8,057,024 -0.53(-2.50%)
Nov 11, 2016 21.20 21.33 20.71 20.96 5,677,314 -0.20(-0.97%)
Nov 10, 2016 22.39 22.39 21.15 21.16 7,230,398 -0.93(-4.22%)
Nov 09, 2016 21.93 22.50 21.67 22.10 10,206,798 -0.57(-2.51%)
Nov 08, 2016 22.71 22.83 22.41 22.67 5,960,058 -0.02(-0.10%)
Nov 07, 2016 22.76 22.79 22.27 22.69 8,246,664 +0.15(+0.67%)
Nov 04, 2016 21.75 23.15 21.08 22.54 36,481,272 -0.83(-3.55%)
Nov 03, 2016 24.14 24.16 23.32 23.37 9,056,436 -0.68(-2.83%)
Nov 02, 2016 23.99 24.37 23.99 24.05 4,928,208 +0.11(+0.46%)
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.