Indicators

Monster Beverage (NQ: MNST )

53.10 -0.28 (-0.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		31.64	31.64	31.64	0	+0.18(+0.59%)
Dec 28, 2017	32.25	32.28	31.44	31.46	2,880,968	-0.66(-2.04%)
Dec 27, 2017	31.95	32.16	31.86	32.12	3,111,608	+0.20(+0.61%)
Dec 26, 2017	31.54	32.05	31.48	31.92	1,622,554	+0.04(+0.11%)
Dec 22, 2017	31.95	32.02	31.75	31.89	2,460,848	-0.02(-0.06%)
Dec 21, 2017	32.19	32.26	31.78	31.91	3,212,026	-0.10(-0.33%)
Dec 20, 2017	32.27	32.34	31.77	32.01	2,672,780	-0.09(-0.30%)
Dec 19, 2017	32.03	32.26	31.91	32.10	2,480,472	+0.09(+0.28%)
Dec 18, 2017	32.22	32.40	31.95	32.02	2,761,212	+0.01(+0.03%)
Dec 15, 2017	31.71	32.12	31.25	32.01	8,232,312	+0.44(+1.39%)
Dec 14, 2017	31.81	32.11	31.46	31.57	3,438,156	-0.19(-0.60%)
Dec 13, 2017	31.58	31.81	31.50	31.75	2,744,864	+0.30(+0.95%)
Dec 12, 2017	31.48	31.75	31.23	31.45	3,136,334	-0.02(-0.05%)
Dec 11, 2017	31.45	31.55	31.11	31.47	2,822,350	-0.14(-0.44%)
Dec 08, 2017	31.31	31.61	31.19	31.61	3,589,216	+0.46(+1.48%)
Dec 07, 2017	31.54	31.59	31.11	31.15	4,712,440	-0.49(-1.53%)
Dec 06, 2017	31.52	31.65	31.30	31.64	3,837,840	+0.11(+0.35%)
Dec 05, 2017	31.59	31.77	31.40	31.52	3,971,048	-0.15(-0.47%)
Dec 04, 2017	31.47	31.70	31.27	31.68	4,462,934	+0.21(+0.68%)

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.