$140.69 -0.54 (%) Monster Beverage Corp - NASDAQ

Mar. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MNST historical data

Date Open High Low Close Volume
3/3/2015140.07141.73140.00140.691,712,277
3/2/2015142.18142.99139.69141.232,288,889
2/27/2015139.14143.90137.72141.126,219,110
2/26/2015124.06125.01122.30124.742,148,097
2/25/2015125.27126.00122.46123.79908,587
2/24/2015123.30125.61123.20124.811,104,934
2/23/2015121.61122.37120.71122.12768,773
2/20/2015121.22121.43119.42121.26555,574
2/19/2015120.22121.92119.85121.13586,286
2/18/2015118.59120.61118.01120.28566,134
2/17/2015117.04119.15116.55118.71515,783
2/13/2015119.61119.61116.35117.74803,654
2/12/2015118.88119.74118.02119.51591,913
2/11/2015118.50119.41118.11118.99661,736
2/10/2015116.11118.84116.06118.49511,068
2/9/2015116.56117.13115.26115.94664,362
2/6/2015118.28118.64116.40117.15512,840
2/5/2015118.95119.99117.72118.37665,444
2/4/2015116.35119.54116.11118.73907,378
2/3/2015116.40118.35115.62116.671,034,683
2/2/2015116.79117.62114.70117.55897,838
1/30/2015119.53119.86116.58116.951,022,044
1/29/2015119.71120.84118.93120.77772,781
1/28/2015119.40122.27119.03119.211,191,381
1/27/2015119.00119.70117.69118.81846,607
1/26/2015119.61120.01118.03119.95822,882
1/23/2015120.22120.86119.03119.31869,710
1/22/2015118.97120.15116.85119.99908,524
1/21/2015117.58119.01116.25118.54756,128
1/20/2015118.97119.17116.95117.441,023,848
1/16/2015115.89118.97115.89118.89948,879
1/15/2015118.59118.78115.66116.261,064,890
1/14/2015113.59118.06113.50117.741,559,159
1/13/2015112.52116.25112.04113.111,754,826
1/12/2015116.74117.57111.92111.962,559,457
1/9/2015118.16118.25116.28117.041,036,779
1/8/2015117.35118.70116.48117.711,512,443
1/7/2015112.43116.00112.43115.961,519,820
1/6/2015109.45113.99109.27112.281,924,778
1/5/2015108.17109.80108.14109.431,086,406
1/2/2015109.40109.89106.77108.16655,992
12/31/2014110.33111.25108.30108.35548,266
12/30/2014110.63111.29109.55109.58520,086
12/29/2014111.26111.64109.78111.22517,730
12/26/2014112.45112.99111.42111.51351,697
12/24/2014112.07113.49111.82112.56276,680
12/23/2014112.97113.32110.88112.04611,577
12/22/2014111.67113.44111.24112.13722,836
12/19/2014112.03113.04110.96111.632,021,019
12/18/2014109.95112.13108.76112.131,113,547
12/17/2014106.78109.10105.35108.56901,751
12/16/2014106.49110.20105.74106.241,235,202
12/15/2014106.01106.36104.48105.011,151,987
12/12/2014107.28108.33105.03105.11783,720
12/11/2014107.05109.57105.84108.39983,435
12/10/2014106.00107.77105.97106.51920,522
12/9/2014105.36106.50103.18106.411,245,957
12/8/2014106.76108.18105.70106.52965,460
12/5/2014107.33107.60106.24106.691,000,253
12/4/2014107.16107.97105.44106.611,252,600
12/3/2014109.43109.56105.85106.962,379,519
12/2/2014110.66111.20108.30109.581,143,075
12/1/2014110.97112.28110.38111.30808,789
11/28/2014111.15113.50110.62112.15455,998
11/26/2014110.31110.73109.58110.39453,490
11/25/2014109.38110.94108.96110.45829,216
11/24/2014109.45110.05108.41108.79948,703
11/21/2014111.51111.51108.67109.451,330,801
11/20/2014109.88110.69109.38110.19653,864
11/19/2014109.96110.45109.29110.30554,534
11/18/2014109.51110.67108.61109.75734,623
11/17/2014107.97110.09107.65110.07745,687
11/14/2014108.33108.56107.15107.92484,442
11/13/2014108.37109.58106.81108.161,215,125
11/12/2014106.46108.02105.79107.91684,974
11/11/2014107.57107.89106.41107.01827,632
11/10/2014108.12108.60106.31107.761,250,115
11/7/2014103.77108.57102.95108.392,861,493
11/6/201499.74101.4099.61100.481,630,654
11/5/2014100.98102.2798.6599.171,096,475
11/4/2014101.50101.5299.97100.04906,404
11/3/2014100.85102.87100.78101.23972,078
10/31/2014101.20101.3899.23100.881,109,947
10/30/201498.2999.3897.5999.10838,951
10/29/201497.5199.0897.3398.651,111,370
10/28/201498.2198.3497.2597.451,116,232
10/27/201497.2597.9997.1497.89559,854
10/24/201498.3498.4997.1497.89663,453
10/23/201498.9799.5397.3397.63910,177
10/22/201498.6798.8997.8398.191,107,040
10/21/201495.2399.0595.2398.362,118,993
10/20/201492.0195.3791.8195.331,083,858
10/17/201491.2392.8090.7292.111,032,988
10/16/201490.0591.3389.5690.831,242,376
10/15/201493.7994.7591.0291.422,424,351
10/14/201493.6695.0793.1294.481,284,185
10/13/201494.3394.5592.8192.921,025,907
10/10/201495.5696.9094.8194.841,286,306
10/9/201496.7397.1094.9195.472,077,277
10/8/201492.8196.8892.1496.472,062,529
  • Showing 1-100 of 791 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center