$144.22 +16.38 (%) Monster Beverage Corp - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MNST historical data

Date Open High Low Close Volume
4/29/2016143.67145.88140.00144.225,164,831
4/28/2016123.78128.26123.58127.843,254,231
4/27/2016123.66124.08120.91123.431,928,024
4/26/2016124.80125.27123.57123.781,095,764
4/25/2016122.32125.67121.52124.921,268,404
4/22/2016123.93124.45121.55122.992,537,822
4/21/2016126.04126.67124.30124.541,663,624
4/20/2016129.16129.70126.52126.691,039,904
4/19/2016127.83130.22126.01129.313,125,776
4/18/2016128.40128.87127.44127.65841,487
4/15/2016128.72129.62125.79128.331,840,836
4/14/2016128.72130.32126.31128.443,420,682
4/13/2016130.67130.81127.77128.881,072,739
4/12/2016130.63131.15128.87130.19962,006
4/11/2016132.36133.13130.37130.64747,109
4/8/2016132.89133.47131.89132.58805,338
4/7/2016133.49134.08130.64131.961,119,688
4/6/2016134.61134.80132.68134.17884,957
4/5/2016134.16135.80133.31134.621,660,590
4/4/2016134.84135.42133.20134.77838,831
4/1/2016133.34135.60132.08134.79999,309
3/31/2016134.65134.92133.10133.38795,802
3/30/2016134.74135.68133.31134.90720,420
3/29/2016132.60134.23132.60133.61680,153
3/28/2016131.93134.49131.80133.24789,671
3/24/2016132.55132.55129.25131.251,119,216
3/23/2016133.71135.49132.78132.83894,682
3/22/2016133.91135.42133.03134.601,083,989
3/21/2016135.73135.96134.25134.521,184,889
3/18/2016136.48137.63135.60136.531,820,643
3/17/2016135.83136.64134.81136.181,066,493
3/16/2016133.33136.44133.00136.181,301,847
3/15/2016131.36132.75130.30131.98926,982
3/14/2016133.25133.85131.00131.96960,640
3/11/2016132.69134.48131.70133.861,061,758
3/10/2016130.99132.50129.85131.651,255,087
3/9/2016128.96130.66128.74130.07658,015
3/8/2016127.45131.16126.87129.331,280,794
3/7/2016127.90128.79126.50127.991,605,138
3/4/2016128.82129.32127.46128.89915,499
3/3/2016127.43128.58126.20128.47960,902
3/2/2016129.12129.49126.99127.751,174,375
3/1/2016126.09129.88125.26129.732,217,990
2/29/2016130.46130.46125.49125.502,237,602
2/26/2016127.75133.67126.64130.795,002,913
2/25/2016132.01133.40130.60133.112,143,024
2/24/2016128.05133.16126.19132.401,797,847
2/23/2016129.06130.80128.05128.791,240,736
2/22/2016128.59130.33128.03129.811,301,038
2/19/2016125.81129.40124.62127.581,648,148
2/18/2016125.58127.37125.07126.071,192,188
2/17/2016124.31126.93123.75125.441,502,424
2/16/2016123.36125.46122.15124.311,728,052
2/12/2016121.87123.62119.17122.371,486,396
2/11/2016114.88119.86113.08118.902,016,813
2/10/2016120.65121.35115.72116.821,263,797
2/9/2016116.58120.75116.05118.911,719,183
2/8/2016121.65122.04115.75117.722,858,232
2/5/2016127.25128.15123.19123.733,089,441
2/4/2016134.62134.75127.68128.462,264,549
2/3/2016136.86138.28133.19134.921,451,262
2/2/2016136.50138.51134.80136.121,303,653
2/1/2016137.25138.47135.25137.431,950,224
1/29/2016137.05137.05128.53135.037,637,658
1/28/2016138.80139.08136.04137.201,228,127
1/27/2016139.43139.47137.10137.97860,377
1/26/2016140.24141.40138.31139.05798,502
1/25/2016143.26143.85139.89140.09993,876
1/22/2016139.58144.41137.80144.161,654,390
1/21/2016141.57142.00136.83138.021,719,428
1/20/2016143.30143.47135.46140.021,863,773
1/19/2016143.11146.01142.58144.761,213,666
1/15/2016138.89142.11138.43141.131,482,746
1/14/2016144.24144.85140.58142.421,153,585
1/13/2016146.09149.38143.42143.671,303,172
1/12/2016146.79149.32146.22147.301,261,605
1/11/2016145.79147.75144.25146.041,067,937
1/8/2016145.34146.07143.96144.25838,066
1/7/2016143.66146.36143.15145.201,236,243
1/6/2016143.94146.70142.60146.301,485,641
1/5/2016144.34146.37144.28146.07922,212
1/4/2016146.52147.63142.07144.341,329,728
12/31/2015149.46150.91148.29148.96721,459
12/30/2015149.90151.11148.80150.24590,568
12/29/2015149.09151.06148.53150.17565,993
12/28/2015148.63149.29147.13148.16438,786
12/24/2015147.84149.70147.53148.82334,996
12/23/2015148.76149.90147.32147.47744,379
12/22/2015148.11148.29145.62147.50755,368
12/21/2015147.21149.17145.95147.48939,706
12/18/2015149.04150.00145.54145.844,070,671
12/17/2015154.41154.41149.63150.291,031,169
12/16/2015153.18154.22150.79153.31796,389
12/15/2015152.63153.82150.90152.58926,585
12/14/2015149.90152.14149.22151.91845,474
12/11/2015150.02151.87149.14149.74926,196
12/10/2015151.29153.57151.02151.83747,902
12/9/2015155.48156.42150.58152.001,343,078
12/8/2015154.74157.62153.51156.501,172,257
12/7/2015160.19160.50154.40155.581,595,907
  • Showing 1-100 of 1,084 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center