Indicators

Monster Beverage (NQ: MNST )

54.11 +0.02 (+0.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	27.73	27.97	27.53	27.62	4,266,252	-0.11(-0.41%)
Sep 28, 2017	27.32	27.86	27.21	27.74	6,055,044	+0.30(+1.09%)
Sep 27, 2017			27.11	27.44	11,632,934	-0.16(-0.58%)
Sep 26, 2017	27.61	27.75	27.57	27.60	3,961,274	+0.02(+0.05%)
Sep 25, 2017	27.91	28.00	27.57	27.59	3,333,064	-0.32(-1.15%)
Sep 22, 2017	27.81	28.02	27.73	27.91	2,254,648	+0.12(+0.43%)
Sep 21, 2017	27.98	28.00	27.75	27.79	2,333,592	-0.19(-0.68%)
Sep 20, 2017	28.05	28.15	27.60	27.98	3,064,878	-0.15(-0.55%)
Sep 19, 2017	28.34	28.38	28.09	28.13	2,928,482	-0.21(-0.72%)
Sep 18, 2017	28.09	28.40	27.98	28.34	2,513,336	+0.25(+0.87%)
Sep 15, 2017	28.38	28.41	28.01	28.09	8,690,426	-0.20(-0.71%)
Sep 14, 2017	28.16	28.32	27.98	28.29	4,465,718	+0.10(+0.35%)
Sep 13, 2017	27.93	28.30	27.89	28.19	3,047,244	+0.15(+0.53%)
Sep 12, 2017	28.24	28.45	27.93	28.04	5,569,814	-0.29(-1.02%)
Sep 11, 2017	28.27	28.48	28.21	28.33	2,729,024	+0.17(+0.60%)
Sep 08, 2017	28.16	28.35	28.11	28.16	2,461,916	-0.02(-0.07%)
Sep 07, 2017	28.19	28.24	28.04	28.18	4,003,428	+0.02(+0.05%)
Sep 06, 2017	28.48	28.62	27.98	28.16	6,516,860	-0.01(-0.04%)
Sep 05, 2017	27.98	28.23	27.98	28.18	5,255,610	+0.14(+0.48%)

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.