Monster Beverage Corp $89.04

up +0.60


19/8/2014 04:00 PM  |  NASDAQ : MNST  
Industries : Food & Beverage / Beverages - Soft Drinks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MNST historical data

Date Open High Low Close Volume
8/19/201488.6689.6288.0489.043,190,493
8/18/201491.9992.3388.1088.446,831,818
8/15/201492.4494.9390.0393.4919,691,628
8/14/201471.2371.8470.9071.651,978,304
8/13/201470.8671.3370.6771.15759,813
8/12/201470.2270.8670.0370.701,149,438
8/11/201469.8770.5669.0070.141,356,183
8/8/201469.3671.2068.4969.453,240,312
8/7/201466.3166.5064.8765.101,667,705
8/6/201464.2766.2464.2766.041,636,143
8/5/201465.2165.9364.4565.111,497,923
8/4/201465.4965.9565.0265.551,207,992
8/1/201464.2565.6164.1765.211,679,983
7/31/201464.5264.8863.8263.962,133,334
7/30/201465.5565.6364.3264.861,398,082
7/29/201465.0865.6664.8365.091,065,569
7/28/201465.1766.1664.5165.002,058,067
7/25/201466.5367.2466.4067.011,056,852
7/24/201465.7466.8565.5066.671,271,799
7/23/201465.4866.0764.9265.421,185,008
7/22/201464.7366.3464.7265.451,659,945
7/21/201466.1866.7064.6264.742,574,468
7/18/201466.7067.8566.2567.811,151,345
7/17/201466.9967.0066.2266.281,886,001
7/16/201468.5268.9967.0067.051,897,879
7/15/201470.0070.3368.0669.072,235,476
7/14/201470.9871.4070.1970.311,210,470
7/11/201471.3872.0070.1571.001,032,695
7/10/201468.2770.9467.6770.861,481,139
7/9/201469.3669.8568.8868.981,290,881
7/8/201469.8969.9769.1769.351,321,703
7/7/201470.1570.5469.6569.97810,347
7/3/201470.0370.6269.9370.151,039,541
7/2/201470.0071.0369.7869.85883,381
7/1/201470.8970.9669.7970.14865,590
6/30/201469.4071.0669.2871.031,730,894
6/27/201469.8970.2469.1169.251,604,956
6/26/201470.4570.4569.8269.87788,986
6/25/201471.2171.3770.2270.45904,352
6/24/201472.9272.9271.1771.221,383,033
6/23/201472.7473.3872.3873.251,363,607
6/20/201472.9072.9471.9472.691,718,605
6/19/201472.5073.2472.0072.752,109,270
6/18/201470.1771.9769.9871.381,595,729
6/17/201470.0070.4769.0570.24991,307
6/16/201468.8070.6468.3670.381,658,188
6/13/201470.0070.0567.9268.872,246,932
6/12/201470.0070.8369.6570.631,032,035
6/11/201469.3970.7169.3670.02996,960
6/10/201468.3570.2068.0169.901,339,870
6/9/201468.3868.4267.9368.28794,641
6/6/201468.2668.4967.9068.271,035,453
6/5/201468.0468.5667.6368.021,709,633
6/4/201467.5668.2366.8668.101,901,628
6/3/201468.5068.5066.2766.743,499,002
6/2/201469.2869.9068.5869.001,208,878
5/30/201469.0869.5868.7269.381,115,627
5/29/201468.7269.3168.4569.02847,527
5/28/201468.9669.4868.2468.471,246,734
5/27/201469.6769.9068.4268.661,236,189
5/23/201469.5369.8669.0969.67529,105
5/22/201469.6469.8569.1369.36884,062
5/21/201469.8470.4969.1469.78955,289
5/20/201469.7569.9868.9369.451,008,767
5/19/201470.2071.2969.9170.45759,223
5/16/201470.2670.7769.3970.55928,101
5/15/201470.1770.5069.5770.251,128,801
5/14/201470.2270.8769.5470.33883,195
5/13/201470.3770.9869.9570.061,378,004
5/12/201467.4970.4667.1970.101,975,729
5/9/201463.7567.7363.0066.993,325,210
5/8/201465.0366.8665.0066.121,679,516
5/7/201466.1566.8065.1465.181,786,138
5/6/201466.3666.8465.8066.05573,084
5/5/201466.0767.1365.7866.52795,608
5/2/201467.2367.2566.2566.92621,282
5/1/201467.0667.1966.2366.98504,278
4/30/201466.2367.3665.5866.96847,880
4/29/201466.9267.1666.2766.44647,736
4/28/201466.1766.7865.5266.741,126,919
4/25/201467.0867.5165.3865.781,009,140
4/24/201467.6267.8266.4966.75824,396
4/23/201467.6567.8366.7167.08796,298
4/22/201467.1468.1466.8067.76926,239
4/21/201467.2767.5065.9367.23811,213
4/17/201465.5367.6864.9967.551,600,246
4/16/201463.5665.5163.5665.421,487,880
4/15/201464.3964.9963.1663.871,200,282
4/14/201464.2064.9163.3063.99957,588
4/11/201463.5364.8963.2063.272,509,122
4/10/201468.1868.7463.9164.043,291,640
4/9/201466.2269.0865.8368.892,040,133
4/8/201466.7167.0065.4365.851,276,544
4/7/201466.4067.2565.7166.831,248,776
4/4/201468.2468.8766.5866.661,843,096
4/3/201469.5969.7367.9668.011,391,215
4/2/201470.9471.2269.5769.65847,308
4/1/201469.7471.5269.5471.051,247,826
3/31/201469.9470.3869.3969.451,235,923
3/28/201469.0969.7668.7369.49783,380
Trading Center