Indicators

Monster Beverage (NQ: MNST )

53.54 +0.09 (+0.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	21.00	21.12	20.51	20.72	17,018,670	-0.33(-1.54%)
Feb 27, 2017	21.66	21.73	20.95	21.05	8,515,678	-0.73(-3.35%)
Feb 24, 2017	22.10	22.17	21.68	21.77	4,154,986	-0.18(-0.82%)
Feb 23, 2017	21.98	22.09	21.84	21.95	2,994,860	-0.02(-0.07%)
Feb 22, 2017	22.02	22.24	21.96	21.97	3,205,044	-0.03(-0.11%)
Feb 21, 2017	21.86	22.04	21.70	22.00	5,298,614	+0.18(+0.83%)
Feb 17, 2017		21.82	21.82	21.82	0	+0.09(+0.41%)
Feb 16, 2017	21.76	21.82	21.54	21.73	3,105,748	+0.05(+0.23%)
Feb 15, 2017	21.66	21.80	21.57	21.68	3,453,242	-0.02(-0.07%)
Feb 14, 2017	21.71	21.75	21.48	21.69	3,649,044	-0.02(-0.09%)
Feb 13, 2017	22.46	22.49	21.69	21.71	4,356,732	-0.29(-1.34%)
Feb 10, 2017	21.93	22.02	21.82	22.00	2,860,400	+0.11(+0.53%)
Feb 09, 2017	21.82	21.98	21.63	21.89	3,839,146	+0.05(+0.25%)
Feb 08, 2017	21.47	21.91	21.45	21.84	3,641,684	+0.30(+1.37%)
Feb 07, 2017	21.38	21.61	21.33	21.54	2,849,882	+0.18(+0.82%)
Feb 06, 2017	21.29	21.46	21.18	21.36	3,777,858	+0.04(+0.21%)
Feb 03, 2017	21.09	21.55	20.89	21.32	4,882,008	+0.41(+1.99%)
Feb 02, 2017	20.93	21.11	20.89	20.91	4,051,174	-0.00(-0.02%)

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.