Monster Beverage (NQ: MNST )

52.68 +0.08 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 22.61 22.64 22.27 22.38 7,934,628 -0.27(-1.17%)
Nov 29, 2016 22.64 22.87 22.54 22.64 7,970,980 -0.00(-0.02%)
Nov 28, 2016 22.39 22.73 22.34 22.64 7,399,098 +0.22(+0.98%)
Nov 25, 2016 22.36 22.52 22.32 22.43 2,658,276 +0.05(+0.25%)
Nov 23, 2016 22.37 22.37 22.37 0 -0.26(-1.15%)
Nov 22, 2016 21.86 22.82 21.80 22.63 13,817,992 +0.83(+3.83%)
Nov 21, 2016 20.82 21.86 20.77 21.80 18,131,240 +0.96(+4.58%)
Nov 18, 2016 20.87 21.00 20.80 20.84 5,534,566 -0.14(-0.69%)
Nov 17, 2016 21.01 21.17 20.77 20.98 7,278,678 -0.05(-0.21%)
Nov 16, 2016 20.77 21.27 20.73 21.03 7,788,220 +0.22(+1.06%)
Nov 15, 2016 20.51 20.93 20.43 20.81 9,331,866 +0.38(+1.84%)
Nov 14, 2016 20.89 21.15 20.32 20.43 8,057,024 -0.53(-2.50%)
Nov 11, 2016 21.20 21.33 20.71 20.96 5,677,314 -0.20(-0.97%)
Nov 10, 2016 22.39 22.39 21.15 21.16 7,230,398 -0.93(-4.22%)
Nov 09, 2016 21.93 22.50 21.67 22.10 10,206,798 -0.57(-2.51%)
Nov 08, 2016 22.71 22.83 22.41 22.67 5,960,058 -0.02(-0.10%)
Nov 07, 2016 22.76 22.79 22.27 22.69 8,246,664 +0.15(+0.67%)
Nov 04, 2016 21.75 23.15 21.08 22.54 36,481,272 -0.83(-3.55%)
Nov 03, 2016 24.14 24.16 23.32 23.37 9,056,436 -0.68(-2.83%)
Nov 02, 2016 23.99 24.37 23.99 24.05 4,928,208 +0.11(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.