FinancialContent is the trusted provider of stock market information to the media industry.
Monster Beverage (NQ: MNST)
65.74 USD  -0.05 (-0.08%)
Official Closing Price  /  Updated: 5:53 PM EDT, Jul 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 17, 2019 65.30 65.88 65.20 65.74 1,690,860 -0.05(-0.08%)
Jul 16, 2019 65.10 65.86 65.03 65.79 2,145,361 +0.53(+0.81%)
Jul 15, 2019 65.22 65.70 65.04 65.26 1,373,620 +0.26(+0.40%)
Jul 12, 2019 64.88 65.24 64.39 65.00 1,606,300 +0.20(+0.31%)
Jul 11, 2019 65.10 65.10 64.18 64.80 1,649,307 -0.23(-0.35%)
Jul 10, 2019 64.96 65.56 64.80 65.03 2,286,802 +0.27(+0.42%)
Jul 09, 2019 65.70 65.74 64.34 64.76 2,264,337 -1.24(-1.88%)
Jul 08, 2019 65.89 66.17 65.39 66.00 2,122,929 +0.08(+0.12%)
Jul 05, 2019 64.85 65.93 64.85 65.92 1,094,100 -0.03(-0.05%)
Jul 03, 2019 65.02 66.05 64.71 65.95 2,746,100 +1.30(+2.01%)
Jul 02, 2019 65.01 65.34 64.31 64.65 1,663,710 +0.60(+0.94%)
Jul 01, 2019 63.10 64.83 63.05 64.05 2,410,028 +0.22(+0.34%)
Jun 28, 2019 63.83 64.35 63.35 63.83 2,905,100 +0.26(+0.41%)
Jun 27, 2019 63.53 63.88 63.33 63.57 2,655,318 -0.03(-0.05%)
Jun 26, 2019 63.75 64.14 63.40 63.60 2,137,989 +0.27(+0.43%)
Jun 25, 2019 63.93 63.93 63.23 63.33 1,711,477 -0.23(-0.36%)
Jun 24, 2019 63.90 64.13 63.51 63.56 1,793,038 -0.22(-0.34%)
Jun 21, 2019 63.50 63.92 63.07 63.78 3,557,700 +0.26(+0.41%)
Jun 20, 2019 62.93 63.62 62.74 63.52 2,217,421 +1.16(+1.86%)
Jun 19, 2019 61.98 62.50 61.23 62.36 1,873,926 +0.24(+0.39%)
Jun 18, 2019 62.61 62.81 61.96 62.12 2,238,017 +0.20(+0.32%)
Jun 17, 2019 61.48 62.45 61.21 61.92 3,933,882 +0.59(+0.96%)
Jun 14, 2019 60.81 62.13 60.81 61.33 3,756,800 +0.73(+1.20%)
Jun 13, 2019 64.08 64.39 60.57 60.60 5,778,550 -3.48(-5.43%)
Jun 12, 2019 64.64 65.11 63.93 64.08 1,992,500 -0.42(-0.65%)
Jun 11, 2019 66.01 66.14 64.16 64.50 3,890,326 -1.25(-1.90%)
Jun 10, 2019 65.86 66.29 65.30 65.75 3,033,253 -0.17(-0.26%)
Jun 07, 2019 64.35 66.36 64.27 65.92 6,757,900 +2.08(+3.26%)
Jun 06, 2019 64.20 64.26 63.46 63.84 2,598,966 -0.19(-0.30%)
Jun 05, 2019 63.50 64.28 63.34 64.03 3,939,165 +1.16(+1.85%)
Jun 04, 2019 63.48 63.49 62.22 62.87 2,897,503 +0.11(+0.18%)
Jun 03, 2019 62.04 63.07 62.04 62.76 2,568,164 +0.90(+1.45%)
May 31, 2019 61.95 62.84 61.80 61.86 2,623,200 -0.42(-0.67%)
May 30, 2019 62.00 62.43 61.77 62.28 1,509,093 +0.52(+0.84%)
May 29, 2019 62.51 62.66 61.61 61.76 2,842,560 -0.51(-0.82%)
May 28, 2019 63.35 63.82 62.22 62.27 3,015,553 -1.15(-1.81%)
May 24, 2019 63.34 63.69 62.75 63.42 1,411,700 +0.19(+0.30%)
May 23, 2019 63.48 63.92 63.00 63.23 2,279,936 -0.77(-1.20%)
May 22, 2019 63.70 64.25 63.31 64.00 2,715,211 +0.26(+0.41%)
May 21, 2019 63.86 64.01 63.27 63.74 1,772,540 +0.13(+0.20%)
May 20, 2019 63.46 63.74 63.15 63.61 2,113,398 -0.02(-0.03%)
May 17, 2019 63.87 64.07 63.52 63.63 1,900,000 -0.30(-0.47%)
May 16, 2019 63.07 64.17 63.07 63.93 2,669,649 +0.86(+1.36%)
May 15, 2019 62.25 63.22 62.06 63.07 2,950,397 +0.72(+1.15%)
May 14, 2019 62.10 62.68 61.53 62.35 3,035,604 +0.01(+0.02%)
May 13, 2019 62.22 62.60 61.81 62.34 3,274,554 -0.66(-1.05%)
May 10, 2019 61.60 63.16 61.53 63.00 3,587,700 +1.08(+1.74%)
May 09, 2019 61.16 62.27 60.74 61.92 2,777,935 +0.24(+0.39%)
May 08, 2019 61.47 61.93 61.16 61.68 3,259,040 +0.08(+0.13%)
May 07, 2019 62.13 62.33 61.17 61.60 3,709,110 -1.02(-1.63%)
May 06, 2019 62.05 62.78 61.36 62.62 2,937,901 -0.49(-0.78%)
May 03, 2019 62.90 64.11 61.26 63.11 9,902,600 +5.12(+8.83%)
May 02, 2019 57.99 58.99 57.44 57.99 4,842,443 +0.05(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.