MONSTER BEVERAGE $56.80

up +0.53


21/5/2013 12:21 PM  |  NASDAQ : MNST  |  Industries : Manufacturing / Beverage Manufacturing
Type:

MNST historical data

Date Open High Low Close Volume
5/20/2013 56.51 56.84 55.74 56.27 12874
5/17/2013 57.50 57.54 56.09 56.91 14888
5/16/2013 57.61 58.83 57.17 57.21 20039
5/15/2013 56.30 57.89 55.99 57.80 21322
5/14/2013 55.25 56.76 54.50 56.42 31564
5/13/2013 53.70 54.87 52.84 53.83 32244
5/10/2013 54.00 54.37 53.11 54.23 28373
5/9/2013 51.25 54.01 50.75 54.01 94390
5/8/2013 57.21 57.78 56.31 56.97 34578
5/7/2013 56.25 57.26 55.72 57.15 17105
5/6/2013 57.28 57.40 55.34 56.18 19313
5/3/2013 55.97 58.29 55.97 57.44 14103
5/2/2013 55.72 56.50 55.45 55.50 10136
5/1/2013 55.46 56.26 54.88 55.92 19256
4/30/2013 56.38 56.84 55.45 56.40 12772
4/29/2013 56.65 56.80 56.29 56.50 9628
4/26/2013 56.50 57.11 56.46 56.65 11293
4/25/2013 57.75 57.98 56.74 56.86 22088
4/24/2013 56.94 58.57 56.94 57.49 26718
4/23/2013 55.91 57.30 55.76 56.69 13682
4/22/2013 55.66 56.29 55.28 55.59 15198
4/19/2013 54.90 56.34 54.71 55.71 12793
4/18/2013 55.55 56.65 54.95 55.22 13143
4/17/2013 56.08 57.83 55.43 55.68 20386
4/16/2013 55.48 56.77 55.26 56.49 16349
4/15/2013 56.64 57.59 55.27 55.32 23264
4/12/2013 55.93 56.94 55.05 56.75 19894
4/11/2013 55.07 55.93 54.80 55.86 24152
4/10/2013 52.57 55.46 52.57 54.79 26766
4/9/2013 52.30 53.68 51.87 52.67 28573
4/8/2013 49.87 52.17 49.68 52.01 32995
4/5/2013 49.57 50.24 49.15 49.68 18206
4/4/2013 48.50 50.30 48.18 50.28 27556
4/3/2013 48.37 48.83 47.83 48.28 14213
4/2/2013 47.91 49.20 47.62 48.61 17487
4/1/2013 47.74 48.06 47.16 47.66 11998
3/28/2013 48.05 48.08 47.24 47.74 15418
3/27/2013 48.41 48.64 47.40 48.01 17345
3/26/2013 48.60 49.03 48.36 48.83 12017
3/25/2013 48.71 48.87 48.06 48.38 16104
3/22/2013 48.75 50.11 48.06 48.50 29953
3/21/2013 50.54 51.02 50.03 50.35 15935
3/20/2013 49.94 51.09 49.70 51.00 14946
3/19/2013 48.32 50.32 48.23 49.72 31088
3/18/2013 48.08 48.17 47.60 48.12 18003
3/15/2013 47.18 48.51 46.97 48.38 40123
3/14/2013 47.07 47.68 46.68 47.13 12504
3/13/2013 46.50 47.86 46.27 47.09 22987
3/12/2013 46.90 47.17 45.38 46.19 24764
3/11/2013 47.24 47.40 45.84 47.09 24190
3/8/2013 48.08 48.17 47.24 47.34 17283
3/7/2013 49.08 49.13 47.66 47.75 24108
3/6/2013 49.13 49.31 48.22 48.68 17809
3/5/2013 49.85 50.27 48.76 49.05 19394
3/4/2013 50.31 50.31 49.14 49.81 20188
3/1/2013 50.14 51.01 49.05 50.66 27482
2/28/2013 52.64 53.88 50.26 50.46 66176
2/27/2013 48.81 50.25 48.38 49.62 26014
2/26/2013 49.72 49.94 48.26 48.95 14824
2/25/2013 51.03 51.58 49.63 49.64 16042
2/22/2013 49.84 51.56 49.80 50.69 13455
2/21/2013 50.45 51.60 49.11 49.76 22760
2/20/2013 49.66 50.97 49.12 50.67 23040
2/19/2013 50.66 50.78 49.03 49.68 26688
2/15/2013 47.42 51.88 47.08 51.08 68504
2/14/2013 47.69 48.16 46.46 47.69 20145
2/13/2013 46.67 49.32 45.95 47.69 32223
2/12/2013 47.41 47.55 46.53 46.76 11886
2/11/2013 46.95 47.77 46.67 47.45 11958
2/8/2013 48.28 48.53 46.46 46.84 21898
2/7/2013 49.61 49.70 47.86 48.15 16263
2/6/2013 48.16 50.22 48.16 49.45 16820
2/5/2013 48.05 48.95 47.44 48.33 16990
2/4/2013 47.55 48.01 47.24 47.60 11768
2/1/2013 48.38 48.66 47.30 47.65 18534
1/31/2013 47.89 48.38 46.90 47.90 16177
1/30/2013 47.32 48.90 47.25 48.18 14190
1/29/2013 47.63 48.25 47.06 47.24 17822
1/28/2013 46.91 47.79 46.72 47.45 13168
1/25/2013 47.37 47.84 46.54 46.71 15737
1/24/2013 48.55 48.82 46.91 47.27 16834
1/23/2013 48.76 48.98 47.74 48.06 17549
1/22/2013 47.92 48.63 46.97 48.54 22696
1/18/2013 49.91 49.95 45.80 47.82 59405
1/17/2013 50.84 50.97 48.84 49.84 27780
1/16/2013 50.78 51.09 50.03 50.55 11301
1/15/2013 50.76 51.39 50.51 51.05 11229
1/14/2013 50.31 50.92 49.80 50.77 13970
1/11/2013 48.85 51.06 48.80 50.92 22564
1/10/2013 50.80 50.80 47.98 48.76 24444
1/9/2013 50.85 50.85 49.87 50.33 9654
1/8/2013 50.06 50.82 49.32 50.73 21561
1/7/2013 51.91 52.33 49.06 50.06 35021
1/4/2013 52.26 52.80 51.84 51.89 16141
1/3/2013 54.06 54.20 51.96 52.21 21476
1/2/2013 53.70 54.34 53.38 54.23 20297
12/31/2012 51.87 53.00 51.74 52.84 11692
12/28/2012 51.85 52.32 51.77 51.88 6020
12/27/2012 52.16 52.67 51.64 52.22 9295
12/26/2012 52.35 52.73 51.87 52.02 6243
Marketplace
Trading Center