Monster Beverage Corp $67.17

down -0.59


23/4/2014 01:56 PM  |  NASDAQ : MNST  
Industries : Food & Beverage / Beverages - Soft Drinks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MNST historical data

Date Open High Low Close Volume
4/22/201467.1468.1466.8067.76926,239
4/21/201467.2767.5065.9367.23811,213
4/17/201465.5367.6864.9967.551,600,250
4/16/201463.5665.5163.5665.421,487,880
4/15/201464.3964.9963.1663.871,200,280
4/14/201464.2064.9163.3063.99957,588
4/11/201463.5364.8963.2063.272,509,120
4/10/201468.1868.7463.9164.043,291,640
4/9/201466.2269.0865.8368.892,040,130
4/8/201466.7167.0065.4365.851,276,540
4/7/201466.4067.2565.7166.831,248,780
4/4/201468.2468.8766.5866.661,843,100
4/3/201469.5969.7367.9668.011,391,220
4/2/201470.9471.2269.5769.65847,308
4/1/201469.7471.5269.5471.051,247,830
3/31/201469.9470.3869.3969.451,235,920
3/28/201469.0969.7668.7369.49783,380
3/27/201468.2268.9268.0768.561,039,570
3/26/201468.3968.9968.1768.18947,989
3/25/201468.5169.2867.8668.201,192,290
3/24/201469.0869.2867.7267.891,454,720
3/21/201470.4970.9068.6468.832,128,100
3/20/201469.1869.9868.9269.65838,087
3/19/201471.1071.5069.2469.621,141,140
3/18/201471.0171.5970.8470.99828,676
3/17/201470.5771.3170.1170.911,581,310
3/14/201470.0870.9369.9970.061,321,360
3/13/201473.5173.6069.7270.152,071,440
3/12/201473.1273.5272.6673.28785,572
3/11/201473.1074.0272.9073.701,330,480
3/10/201473.3273.5472.8673.32752,405
3/7/201472.9373.5972.5373.391,452,730
3/6/201473.9374.1772.7872.841,186,950
3/5/201474.1874.2373.2973.441,270,560
3/4/201472.8174.5572.8174.472,397,810
3/3/201473.3473.9272.2172.592,064,800
2/28/201474.6875.4972.8074.004,249,550
2/27/201472.0472.0770.6971.162,105,420
2/26/201471.5971.8970.9271.001,369,420
2/25/201473.5373.7571.1671.392,524,670
2/24/201475.0075.6374.4474.521,917,890
2/21/201475.1675.4174.2574.791,714,660
2/20/201473.1875.0473.1874.701,985,380
2/19/201471.8373.1971.4473.151,302,350
2/18/201471.9972.2271.0372.011,120,580
2/14/201471.0071.8770.8071.59932,200
2/13/201471.2971.5170.3371.331,481,060
2/12/201473.3073.3071.5571.801,824,300
2/11/201470.9473.2470.8772.982,514,120
2/10/201467.8270.7767.1670.691,393,780
2/7/201468.1069.4066.9868.471,648,070
2/6/201466.9968.4666.6068.021,588,580
2/5/201466.8767.3966.5266.651,820,800
2/4/201467.2767.5966.5467.391,411,230
2/3/201468.1168.4366.4466.941,832,810
1/31/201466.9868.4966.3167.901,319,980
1/30/201468.0969.1667.9068.671,221,160
1/29/201468.5768.6267.6167.771,204,930
1/28/201467.8469.2567.5768.951,570,340
1/27/201467.7468.1067.1767.721,504,620
1/24/201468.7268.7366.9867.551,133,250
1/23/201469.2969.7568.4069.04914,155
1/22/201469.7670.1169.4169.91793,476
1/21/201469.5370.3069.2569.781,251,710
1/17/201468.7269.5068.7269.12836,424
1/16/201469.3369.8168.9769.54643,304
1/15/201469.1369.3568.2769.09872,025
1/14/201469.8469.8468.7569.221,300,160
1/13/201470.4570.4969.1069.722,702,070
1/10/201467.6570.4167.3169.823,289,430
1/9/201468.6668.7767.0867.551,372,610
1/8/201468.1769.5268.1368.392,614,150
1/7/201467.2768.6167.1167.741,870,040
1/6/201467.4767.7566.4566.462,186,360
1/3/201468.3068.3067.2567.521,618,160
1/2/201467.8867.9966.6566.781,531,100
12/31/201367.9468.0167.2967.77584,895
12/30/201367.5668.2267.4367.80627,637
12/27/201367.7368.3367.0267.42518,593
12/26/201367.2367.7266.9567.46597,725
12/24/201367.3567.4366.6067.36295,718
12/23/201366.4367.3666.3667.111,379,690
12/20/201366.6267.4266.1966.242,140,360
12/19/201365.4166.5564.6366.241,895,550
12/18/201363.4665.2563.0465.161,869,860
12/17/201361.7064.0261.6663.391,538,140
12/16/201363.6864.2162.9363.602,013,160
12/13/201361.9362.2861.2961.46863,348
12/12/201362.2562.7461.3461.591,165,680
12/11/201363.5463.5762.6262.69993,202
12/10/201363.1263.4562.9763.271,082,690
12/9/201363.0463.3062.6963.11798,476
12/6/201362.9063.3762.1863.051,052,900
12/5/201362.1962.5361.1862.291,453,870
12/4/201361.0462.5660.5762.492,264,790
12/3/201359.1661.3859.1661.272,351,840
12/2/201361.6461.6559.2959.512,122,130
11/29/201360.0060.2559.0859.18505,511
11/27/201359.1959.9958.7759.851,183,520
11/26/201357.7159.0057.5758.802,634,750
Trading Center