Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monster Beverage (NQ: MNST )

53.37 +0.22 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 41.49 42.48 41.43 42.20 8,159,072 -0.08(-0.20%)
Feb 25, 2022 41.50 42.92 41.58 42.28 11,672,238 +2.11(+5.25%)
Feb 24, 2022 39.45 40.20 38.19 40.17 9,463,404 +0.47(+1.18%)
Feb 23, 2022 40.90 40.99 39.60 39.70 6,407,974 -1.12(-2.74%)
Feb 22, 2022 40.42 40.93 40.26 40.83 9,145,604 +0.19(+0.47%)
Feb 18, 2022 40.63 0 -0.44(-1.06%)
Feb 17, 2022 41.45 41.45 40.65 41.07 4,696,026 -0.54(-1.30%)
Feb 16, 2022 41.20 41.83 40.54 41.61 5,330,662 +0.22(+0.53%)
Feb 15, 2022 42.50 42.56 40.96 41.39 7,839,880 +0.11(+0.25%)
Feb 14, 2022 41.50 42.85 40.77 41.28 5,865,998 -0.12(-0.28%)
Feb 11, 2022 41.93 42.37 41.27 41.40 4,233,474 -0.52(-1.23%)
Feb 10, 2022 42.49 42.52 41.60 41.91 6,357,696 -1.23(-2.85%)
Feb 09, 2022 42.87 43.30 42.66 43.15 4,356,238 +0.79(+1.85%)
Feb 08, 2022 42.19 42.49 41.88 42.36 5,139,464 +0.09(+0.21%)
Feb 07, 2022 42.26 42.56 42.08 42.27 3,071,918 +0.12(+0.30%)
Feb 04, 2022 42.52 42.81 41.91 42.15 6,169,880 -0.89(-2.08%)
Feb 03, 2022 43.20 42.91 43.04 6,862,262 -0.56(-1.30%)
Feb 02, 2022 43.56 43.97 43.30 43.60 4,173,774 +0.37(+0.86%)
Feb 01, 2022 43.30 43.37 42.66 43.23 6,964,288 -0.12(-0.29%)
Jan 31, 2022 42.63 43.40 43.36 4,579,642 +0.70(+1.65%)
Jan 28, 2022 41.45 42.66 41.00 42.66 5,212,318 +1.07(+2.57%)
Jan 27, 2022 42.66 42.95 41.35 41.59 4,749,162 -0.71(-1.68%)
Jan 26, 2022 43.05 43.62 42.06 42.30 5,077,464 -0.87(-2.02%)
Jan 25, 2022 43.48 43.65 42.69 43.16 5,581,322 -0.91(-2.05%)
Jan 24, 2022 42.77 44.15 42.10 44.07 6,855,820 +1.26(+2.94%)
Jan 21, 2022 43.27 43.88 42.76 42.81 6,160,536 -0.38(-0.87%)
Jan 20, 2022 43.69 44.56 43.12 43.19 3,938,262 -0.18(-0.42%)
Jan 19, 2022 43.42 43.73 43.09 43.37 5,806,160 +0.02(+0.03%)
Jan 18, 2022 44.17 44.43 43.27 43.35 6,205,462 -1.60(-3.57%)
Jan 14, 2022 44.95 0 -2.23(-4.73%)
Jan 13, 2022 47.17 47.52 46.84 47.19 4,779,050 +0.20(+0.41%)
Jan 12, 2022 47.55 47.64 46.84 46.99 3,743,442 -0.30(-0.63%)
Jan 11, 2022 46.07 47.37 45.77 47.29 3,742,362 +0.92(+2.00%)
Jan 10, 2022 46.91 46.93 45.58 46.37 6,309,332 -0.66(-1.41%)
Jan 07, 2022 47.68 47.85 47.01 47.03 3,675,262 -0.73(-1.53%)
Jan 06, 2022 47.81 48.40 47.65 47.76 4,969,276 -0.27(-0.55%)
Jan 05, 2022 48.75 49.37 48.00 48.02 4,738,914 -0.84(-1.73%)
Jan 04, 2022 48.20 48.98 48.20 48.87 4,181,568 +0.60(+1.24%)
Jan 03, 2022 47.76 48.34 47.44 48.27 3,685,030 +0.25(+0.52%)
Dec 31, 2021 47.66 48.11 47.50 48.02 2,210,162 +0.33(+0.68%)
Dec 30, 2021 48.14 48.21 47.62 47.70 2,226,582 -0.20(-0.42%)
Dec 29, 2021 47.42 47.99 47.25 47.90 2,588,668 +0.55(+1.15%)
Dec 28, 2021 47.45 47.66 47.17 47.35 2,137,158 -0.05(-0.11%)
Dec 27, 2021 47.01 47.45 47.01 47.40 2,034,102 +0.48(+1.02%)
Dec 23, 2021 46.86 47.16 46.68 46.92 2,444,550 +0.18(+0.39%)
Dec 22, 2021 46.34 46.77 46.19 46.74 2,308,138 +0.34(+0.74%)
Dec 21, 2021 45.84 46.45 45.83 46.40 3,092,272 +0.58(+1.25%)
Dec 20, 2021 45.37 45.89 44.80 45.82 5,719,264 +0.01(+0.02%)
Dec 17, 2021 45.52 46.55 45.25 45.81 11,594,838 +0.00(+0.00%)
Dec 16, 2021 45.84 46.31 45.62 45.81 5,437,076 +0.21(+0.45%)
Dec 15, 2021 45.24 45.65 44.82 45.60 5,584,058 +0.42(+0.93%)
Dec 14, 2021 44.70 45.34 44.67 45.19 3,964,510 +0.30(+0.66%)
Dec 13, 2021 44.75 45.16 44.42 44.89 3,125,442 +0.18(+0.41%)
Dec 10, 2021 44.51 45.01 44.35 44.71 5,296,806 +0.56(+1.26%)
Dec 09, 2021 44.05 44.44 44.01 44.15 2,984,368 -0.32(-0.71%)
Dec 08, 2021 44.10 44.51 43.77 44.47 4,618,198 +0.35(+0.79%)
Dec 07, 2021 42.98 44.40 42.98 44.12 7,769,468 +1.32(+3.08%)
Dec 06, 2021 42.30 42.94 41.97 42.80 3,120,350 +1.04(+2.49%)
Dec 03, 2021 41.66 41.93 41.29 41.76 4,822,402 +0.28(+0.66%)
Dec 02, 2021 40.84 41.90 40.84 41.48 5,599,118 +0.95(+2.34%)
Dec 01, 2021 42.27 42.42 40.46 40.53 6,209,148 -1.36(-3.25%)
Nov 30, 2021 43.26 43.40 41.67 41.89 7,082,794 -1.53(-3.53%)
Nov 29, 2021 43.60 43.77 43.28 43.42 3,813,400 -0.10(-0.23%)
Nov 26, 2021 44.49 44.49 43.38 43.52 2,513,976 -0.95(-2.14%)
Nov 24, 2021 43.95 44.62 43.95 44.47 2,990,392 +0.16(+0.37%)
Nov 23, 2021 45.05 45.26 43.55 44.31 5,654,012 -0.73(-1.63%)
Nov 22, 2021 46.01 46.15 44.68 45.05 6,418,642 +0.40(+0.88%)
Nov 19, 2021 44.70 44.99 44.48 44.65 3,880,022 -0.05(-0.10%)
Nov 18, 2021 45.58 44.73 44.45 44.70 5,120,490 -1.01(-2.20%)
Nov 17, 2021 46.10 46.23 45.60 45.70 4,109,758 -0.46(-1.01%)
Nov 16, 2021 46.67 46.91 46.13 46.16 4,218,488 -0.34(-0.72%)
Nov 15, 2021 46.19 46.53 46.05 46.50 5,327,176 +0.47(+1.02%)
Nov 12, 2021 46.23 46.34 45.49 46.03 3,980,454 -0.10(-0.23%)
Nov 11, 2021 46.05 46.35 45.92 46.13 3,367,698 +0.13(+0.29%)
Nov 10, 2021 45.95 45.90 46.00 4,287,878 +0.12(+0.26%)
Nov 09, 2021 45.41 46.02 45.09 45.88 4,254,456 +0.47(+1.02%)
Nov 08, 2021 45.61 45.91 45.25 45.41 5,537,454 -0.40(-0.87%)
Nov 05, 2021 45.22 45.95 44.94 45.81 8,899,252 +1.92(+4.39%)
Nov 04, 2021 43.64 44.03 43.44 43.89 3,834,120 +0.23(+0.53%)
Nov 03, 2021 43.03 43.70 43.00 43.66 5,840,826 +0.71(+1.66%)
Nov 02, 2021 42.91 43.29 42.70 42.95 4,239,472 +0.22(+0.50%)
Nov 01, 2021 42.49 42.80 42.46 42.73 4,593,964 +0.23(+0.54%)
Oct 29, 2021 42.45 42.50 5,403,068 +0.05(+0.12%)
Oct 28, 2021 42.55 42.82 42.16 42.45 3,151,598 +0.01(+0.02%)
Oct 27, 2021 43.00 42.99 41.85 42.44 4,402,114 -0.35(-0.82%)
Oct 26, 2021 42.38 42.79 5,748,676 +0.60(+1.42%)
Oct 25, 2021 42.34 42.46 42.02 42.19 4,686,558 -0.18(-0.41%)
Oct 22, 2021 42.84 43.02 42.24 42.37 2,767,214 -0.26(-0.61%)
Oct 21, 2021 42.52 42.77 42.30 42.62 8,223,306 +0.16(+0.38%)
Oct 20, 2021 43.02 43.02 42.44 42.47 6,481,790 -0.03(-0.08%)
Oct 19, 2021 42.73 42.84 42.20 42.50 6,439,134 -0.21(-0.49%)
Oct 18, 2021 42.60 43.01 42.42 42.71 3,552,594 -0.08(-0.19%)
Oct 15, 2021 42.91 43.17 42.58 42.79 7,120,136 -0.02(-0.05%)
Oct 14, 2021 42.98 43.23 42.63 42.81 7,239,910 +0.15(+0.34%)
Oct 13, 2021 42.98 43.47 42.47 42.66 5,975,824 -1.30(-2.97%)
Oct 12, 2021 44.03 44.41 43.84 43.97 3,097,128 -0.05(-0.12%)
Oct 11, 2021 44.51 44.62 43.97 44.02 2,235,412 -0.61(-1.37%)
Oct 08, 2021 45.13 45.28 44.59 44.63 3,211,028 -0.40(-0.89%)
Oct 07, 2021 45.44 45.71 45.00 45.03 3,716,510 -0.02(-0.03%)
Oct 06, 2021 44.45 45.16 44.27 45.05 3,152,672 +0.27(+0.61%)
Oct 05, 2021 44.38 45.02 44.26 44.77 3,174,818 +0.50(+1.14%)
Oct 04, 2021 44.94 45.19 44.06 44.27 5,636,130 -0.67(-1.49%)
Oct 01, 2021 44.79 45.09 44.18 44.94 3,895,756 +0.52(+1.18%)
Sep 30, 2021 44.95 45.05 44.41 44.41 4,550,668 -0.25(-0.56%)
Sep 29, 2021 44.75 45.02 44.61 44.66 2,852,850 -0.09(-0.19%)
Sep 28, 2021 45.66 45.80 44.59 44.75 4,337,144 -1.15(-2.49%)
Sep 27, 2021 46.09 46.30 45.64 45.90 3,183,498 -0.47(-1.02%)
Sep 24, 2021 46.37 46.70 46.08 46.37 2,748,488 -0.18(-0.38%)
Sep 23, 2021 46.30 46.78 46.24 46.55 2,892,712 +0.26(+0.56%)
Sep 22, 2021 46.20 46.61 45.67 46.28 3,050,044 +0.38(+0.84%)
Sep 21, 2021 46.58 46.87 45.87 45.90 2,792,390 -0.50(-1.07%)
Sep 20, 2021 47.12 47.13 45.98 46.40 3,491,686 -0.92(-1.95%)
Sep 17, 2021 47.33 47.95 46.91 47.32 6,246,702 -0.62(-1.29%)
Sep 16, 2021 47.45 48.02 47.24 47.94 2,151,680 +0.37(+0.78%)
Sep 15, 2021 47.50 47.88 47.18 47.57 3,075,810 +0.09(+0.18%)
Sep 14, 2021 47.81 48.10 47.41 47.48 3,036,638 -0.21(-0.44%)
Sep 13, 2021 48.27 48.47 47.60 47.70 2,575,180 -0.27(-0.55%)
Sep 10, 2021 48.24 48.28 47.94 47.96 2,233,832 -0.21(-0.45%)
Sep 09, 2021 48.45 48.55 48.09 48.17 1,935,452 -0.25(-0.52%)
Sep 08, 2021 47.56 48.45 47.51 48.42 2,353,334 +0.85(+1.80%)
Sep 07, 2021 48.68 48.68 47.53 47.57 3,057,824 -1.22(-2.50%)
Sep 03, 2021 48.55 48.88 48.11 48.79 2,285,432 -0.01(-0.02%)
Sep 02, 2021 48.99 49.20 48.62 48.80 2,093,380 -0.10(-0.20%)
Sep 01, 2021 48.89 49.10 48.59 48.90 2,856,026 +0.12(+0.24%)
Aug 31, 2021 48.98 49.00 48.59 48.78 3,100,672 -0.12(-0.25%)
Aug 30, 2021 48.70 48.95 48.54 48.91 1,757,124 +0.24(+0.49%)
Aug 27, 2021 48.51 48.90 48.30 48.66 1,971,844 +0.24(+0.51%)
Aug 26, 2021 48.57 48.69 48.33 48.42 1,929,538 -0.14(-0.30%)
Aug 25, 2021 48.32 48.65 48.09 48.56 1,989,920 +0.25(+0.52%)
Aug 24, 2021 48.47 48.47 47.87 48.31 1,992,042 -0.06(-0.12%)
Aug 23, 2021 48.21 48.55 48.12 48.38 2,027,810 +0.01(+0.01%)
Aug 20, 2021 48.68 48.92 48.26 48.37 2,663,144 -0.22(-0.45%)
Aug 19, 2021 47.57 48.65 47.45 48.59 2,738,420 +0.66(+1.38%)
Aug 18, 2021 48.69 48.81 47.91 47.93 2,100,426 -0.83(-1.70%)
Aug 17, 2021 48.98 49.02 48.67 48.76 2,442,528 -0.45(-0.91%)
Aug 16, 2021 49.18 49.29 48.91 49.21 2,170,094 +0.15(+0.31%)
Aug 13, 2021 48.80 49.11 48.61 49.06 2,773,050 +0.25(+0.51%)
Aug 12, 2021 49.44 49.44 48.72 48.81 2,373,200 -0.55(-1.11%)
Aug 11, 2021 49.55 49.81 49.19 49.36 2,939,336 -0.02(-0.05%)
Aug 10, 2021 49.46 49.95 49.23 49.38 4,374,396 +0.15(+0.30%)
Aug 09, 2021 48.68 49.45 48.60 49.23 5,504,934 +0.75(+1.55%)
Aug 06, 2021 47.00 49.25 47.00 48.48 9,913,418 +2.51(+5.46%)
Aug 05, 2021 46.28 46.33 45.91 45.98 4,015,666 -0.03(-0.07%)
Aug 04, 2021 46.42 46.72 45.95 46.01 3,063,770 -0.52(-1.11%)
Aug 03, 2021 46.84 46.98 46.12 46.52 3,927,610 -0.16(-0.34%)
Aug 02, 2021 47.24 47.31 46.31 46.68 4,080,498 -0.50(-1.06%)
Jul 30, 2021 47.39 47.54 47.02 47.18 3,353,092 -0.11(-0.23%)
Jul 29, 2021 47.10 47.46 46.92 47.29 2,538,826 +0.27(+0.56%)
Jul 28, 2021 47.59 47.74 46.87 47.02 3,049,504 -0.57(-1.19%)
Jul 27, 2021 48.12 48.29 47.33 47.59 6,477,372 -0.41(-0.85%)
Jul 26, 2021 48.04 48.21 47.60 48.00 3,593,936 -0.15(-0.30%)
Jul 23, 2021 47.48 48.47 47.28 48.15 3,849,236 +1.46(+3.13%)
Jul 22, 2021 46.71 46.78 46.30 46.69 1,728,112 +0.01(+0.02%)
Jul 21, 2021 46.81 47.23 46.57 46.67 2,584,938 -0.18(-0.38%)
Jul 20, 2021 46.22 47.08 46.10 46.85 3,116,070 +0.73(+1.58%)
Jul 19, 2021 46.53 46.74 45.93 46.12 3,846,292 -0.41(-0.88%)
Jul 16, 2021 46.85 47.03 46.52 46.53 3,156,568 -0.28(-0.59%)
Jul 15, 2021 46.52 46.94 46.40 46.81 5,191,892 +0.31(+0.67%)
Jul 14, 2021 46.13 46.75 46.06 46.50 4,303,586 +0.49(+1.06%)
Jul 13, 2021 45.70 46.21 45.63 46.01 3,210,646 +0.42(+0.93%)
Jul 12, 2021 45.20 45.66 45.09 45.59 2,986,178 +0.47(+1.03%)
Jul 09, 2021 44.77 45.27 44.73 45.12 2,788,532 +0.20(+0.45%)
Jul 08, 2021 45.00 45.42 44.77 44.92 3,447,582 -0.50(-1.10%)
Jul 07, 2021 45.45 45.48 45.22 45.42 2,552,820 +0.12(+0.25%)
Jul 06, 2021 45.43 45.59 45.16 45.30 4,578,392 -0.12(-0.28%)
Jul 02, 2021 45.79 46.02 45.38 45.43 3,086,652 -0.15(-0.32%)
Jul 01, 2021 45.63 45.84 45.48 45.58 3,406,358 -0.10(-0.22%)
Jun 30, 2021 45.80 45.95 45.53 45.67 3,972,198 -0.11(-0.23%)
Jun 29, 2021 45.77 45.88 45.43 45.78 2,837,164 +0.05(+0.11%)
Jun 28, 2021 46.04 46.44 45.51 45.73 3,954,862 -0.33(-0.72%)
Jun 25, 2021 45.20 47.65 44.62 46.06 8,855,018 +0.99(+2.20%)
Jun 24, 2021 45.27 45.34 44.91 45.07 5,210,924 -0.09(-0.19%)
Jun 23, 2021 45.91 45.97 45.15 45.16 3,716,294 -0.73(-1.60%)
Jun 22, 2021 46.05 46.14 45.60 45.89 3,197,238 -0.13(-0.28%)
Jun 21, 2021 46.08 46.27 45.60 46.02 3,066,954 +0.14(+0.31%)
Jun 18, 2021 46.13 46.47 45.82 45.88 6,802,556 -0.40(-0.88%)
Jun 17, 2021 45.76 46.42 45.67 46.28 3,163,906 +0.52(+1.15%)
Jun 16, 2021 45.53 46.36 45.53 45.76 6,313,170 -0.34(-0.73%)
Jun 15, 2021 46.91 46.91 46.02 46.09 3,614,198 -0.61(-1.30%)
Jun 14, 2021 46.56 46.84 46.50 46.70 3,009,540 -0.05(-0.11%)
Jun 11, 2021 46.99 47.00 46.52 46.75 2,156,696 -0.13(-0.29%)
Jun 10, 2021 46.25 47.07 46.25 46.88 3,455,192 +0.27(+0.57%)
Jun 09, 2021 47.11 47.25 46.54 46.62 2,522,834 -0.46(-0.98%)
Jun 08, 2021 47.23 47.32 46.63 47.08 2,913,034 -0.07(-0.15%)
Jun 07, 2021 47.69 47.70 46.85 47.15 3,396,560 -0.54(-1.12%)
Jun 04, 2021 47.75 47.94 47.47 47.69 2,685,788 +0.16(+0.34%)
Jun 03, 2021 47.05 47.60 46.88 47.52 3,981,116 +0.11(+0.23%)
Jun 02, 2021 47.14 47.91 46.93 47.41 4,828,448 +0.62(+1.32%)
Jun 01, 2021 47.20 47.41 46.66 46.80 5,645,582 -0.34(-0.72%)
May 28, 2021 46.77 47.35 46.70 47.13 2,767,524 +0.48(+1.03%)
May 27, 2021 46.97 47.09 46.56 46.66 4,489,930 -0.05(-0.11%)
May 26, 2021 46.76 46.96 46.58 46.70 2,906,688 +0.19(+0.41%)
May 25, 2021 46.86 47.12 46.26 46.52 4,221,524 -0.10(-0.21%)
May 24, 2021 46.30 46.88 46.19 46.62 4,327,996 +0.61(+1.33%)
May 21, 2021 46.44 46.53 45.74 46.01 3,684,054 -0.24(-0.53%)
May 20, 2021 45.41 46.47 45.36 46.25 5,161,070 +0.88(+1.95%)
May 19, 2021 45.05 45.40 44.92 45.37 3,543,686 -0.04(-0.09%)
May 18, 2021 45.81 45.82 45.27 45.41 3,107,698 -0.27(-0.59%)
May 17, 2021 45.52 45.85 45.29 45.67 2,919,932 -0.40(-0.86%)
May 14, 2021 44.90 46.30 44.80 46.07 4,459,826 +1.34(+2.98%)
May 13, 2021 45.12 45.32 44.64 44.73 4,646,466 -0.16(-0.36%)
May 12, 2021 45.52 45.63 44.80 44.90 4,903,444 -0.88(-1.91%)
May 11, 2021 45.48 46.12 44.95 45.77 4,059,630 -0.03(-0.07%)
May 10, 2021 45.57 46.41 45.35 45.80 6,512,160 +0.17(+0.38%)
May 07, 2021 44.50 45.84 44.17 45.62 12,023,974 -1.88(-3.97%)
May 06, 2021 47.45 47.60 47.06 47.51 4,295,754 +0.28(+0.60%)
May 05, 2021 48.00 48.20 47.06 47.23 4,010,670 -0.74(-1.55%)
May 04, 2021 48.62 48.73 47.80 47.97 4,076,944 -0.84(-1.71%)
May 03, 2021 48.95 49.57 48.70 48.80 3,842,030 +0.28(+0.58%)
Apr 30, 2021 48.78 48.81 48.22 48.52 4,192,400 -0.45(-0.91%)
Apr 29, 2021 48.47 49.11 48.26 48.97 2,269,284 +0.73(+1.52%)
Apr 28, 2021 48.59 48.65 48.03 48.23 2,098,850 -0.27(-0.57%)
Apr 27, 2021 48.66 48.66 48.25 48.51 2,126,948 -0.06(-0.12%)
Apr 26, 2021 49.14 49.26 48.35 48.57 3,654,790 -0.77(-1.56%)
Apr 23, 2021 48.94 49.62 48.80 49.34 3,053,800 +0.59(+1.20%)
Apr 22, 2021 48.91 49.04 48.60 48.76 2,800,250 -0.24(-0.49%)
Apr 21, 2021 49.10 49.24 48.66 48.99 2,665,274 +0.29(+0.61%)
Apr 20, 2021 49.02 49.12 48.48 48.70 3,343,506 -0.23(-0.47%)
Apr 19, 2021 49.17 49.24 48.47 48.93 3,462,166 -0.16(-0.32%)
Apr 16, 2021 48.31 49.22 48.06 49.09 8,516,600 +1.11(+2.31%)
Apr 15, 2021 47.66 48.10 47.50 47.98 2,614,860 +0.58(+1.21%)
Apr 14, 2021 47.91 48.01 47.27 47.40 3,646,732 -0.55(-1.14%)
Apr 13, 2021 47.70 48.15 47.70 47.95 4,279,892 +0.23(+0.49%)
Apr 12, 2021 47.55 47.87 47.30 47.71 2,734,436 +0.06(+0.14%)
Apr 09, 2021 47.52 47.74 47.41 47.65 2,752,200 -0.00(-0.01%)
Apr 08, 2021 47.40 47.91 47.20 47.65 3,320,388 +0.53(+1.14%)
Apr 07, 2021 46.90 47.28 46.71 47.12 3,219,886 +0.25(+0.53%)
Apr 06, 2021 46.87 47.14 46.31 46.87 3,346,660 +0.15(+0.31%)
Apr 05, 2021 45.77 47.06 45.72 46.72 4,506,444 +1.04(+2.28%)
Apr 01, 2021 45.85 46.09 45.55 45.68 3,622,800 +0.13(+0.30%)
Mar 31, 2021 45.54 45.86 45.27 45.55 4,038,186 +0.20(+0.44%)
Mar 30, 2021 45.65 45.81 45.07 45.34 3,444,894 -0.62(-1.34%)
Mar 29, 2021 45.88 46.18 45.34 45.96 4,273,794 +0.13(+0.29%)
Mar 26, 2021 44.17 45.92 44.11 45.83 4,230,200 +1.43(+3.22%)
Mar 25, 2021 44.48 44.66 43.66 44.40 2,656,252 +0.04(+0.08%)
Mar 24, 2021 44.77 44.77 43.92 44.36 3,741,238 -0.45(-1.00%)
Mar 23, 2021 44.95 45.42 44.48 44.81 4,076,922 +0.29(+0.64%)
Mar 22, 2021 43.90 45.10 43.79 44.52 5,004,654 +0.56(+1.29%)
Mar 19, 2021 43.88 44.31 43.67 43.96 6,279,000 +0.00(+0.00%)
Mar 18, 2021 44.09 44.12 43.17 43.96 5,317,222 -0.34(-0.77%)
Mar 17, 2021 44.31 44.62 43.65 44.30 3,589,706 -0.40(-0.88%)
Mar 16, 2021 45.02 45.30 44.62 44.70 4,415,612 +0.04(+0.09%)
Mar 15, 2021 44.47 44.70 43.95 44.66 3,074,114 +0.19(+0.42%)
Mar 12, 2021 44.23 44.60 43.83 44.47 5,040,400 -0.20(-0.46%)
Mar 11, 2021 44.53 45.03 44.40 44.67 3,186,882 -0.03(-0.06%)
Mar 10, 2021 44.46 45.05 44.34 44.70 4,209,020 +0.48(+1.09%)
Mar 09, 2021 43.35 44.55 42.98 44.22 4,973,898 +1.65(+3.88%)
Mar 08, 2021 43.10 43.35 42.51 42.57 4,603,592 -0.64(-1.48%)
Mar 05, 2021 42.64 43.40 41.48 43.21 6,816,800 +0.87(+2.05%)
Mar 04, 2021 42.36 43.28 42.03 42.34 4,665,998 +0.04(+0.09%)
Mar 03, 2021 43.42 43.66 42.24 42.30 4,184,768 -1.14(-2.62%)
Mar 02, 2021 43.78 44.25 43.40 43.44 4,551,036 -0.34(-0.77%)
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.