Indicators

Monster Beverage (NQ: MNST )

55.46 +0.26 (+0.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	22.69	22.79	22.54	22.69	5,072,456	+0.05(+0.20%)
Apr 27, 2017	22.60	22.77	22.52	22.64	3,771,224	+0.09(+0.40%)
Apr 26, 2017	22.66	22.75	22.52	22.55	3,869,172	-0.13(-0.57%)
Apr 25, 2017	22.77	22.80	22.49	22.68	4,415,804	-0.05(-0.22%)
Apr 24, 2017	22.84	22.96	22.52	22.73	4,989,076	+0.04(+0.18%)
Apr 21, 2017	22.84	22.93	22.68	22.70	3,585,342	-0.18(-0.77%)
Apr 20, 2017	22.50	22.96	22.47	22.87	4,098,116	+0.32(+1.42%)
Apr 19, 2017	22.75	22.83	22.50	22.55	2,705,400	-0.11(-0.46%)
Apr 18, 2017	22.48	22.73	22.44	22.66	3,705,692	+0.15(+0.67%)
Apr 17, 2017	22.40	22.52	22.19	22.50	5,616,498	+0.05(+0.24%)
Apr 13, 2017	22.75	22.82	22.42	22.45	2,656,564	-0.25(-1.10%)
Apr 12, 2017	22.60	22.77	22.57	22.70	3,696,776	+0.02(+0.09%)
Apr 11, 2017	22.89	22.89	22.58	22.68	3,179,182	-0.23(-1.00%)
Apr 10, 2017	22.96	23.00	22.71	22.91	3,444,816	-0.02(-0.07%)
Apr 07, 2017	22.87	22.95	22.67	22.93	3,508,444	+0.05(+0.22%)
Apr 06, 2017	23.02	23.17	22.84	22.88	3,238,708	-0.09(-0.39%)
Apr 05, 2017	22.91	23.14	22.80	22.96	3,839,522	-0.05(-0.20%)
Apr 04, 2017	22.89	23.02	22.70	23.01	3,781,194	+0.13(+0.57%)

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.