MNST

Monster Beverage Corporation Historical Stock Prices

$66.96
*  
0.12
 negative 
0.18%
Get MNST Alerts
*Delayed - data as of Apr. 24, 2014 13:09 ET 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    MNST Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
13:09  67.62  67.82  66.52  66.96 225,502
04/23/2014 67.65 67.825 66.705 67.08 796,298
04/22/2014 67.14 68.14 66.8 67.76 926,239
04/21/2014 67.27 67.5 65.9247 67.23 811,213
04/17/2014 65.53 67.679 64.99 67.55 1,600,246
04/16/2014 63.56 65.51 63.56 65.42 1,487,880
04/15/2014 64.39 64.99 63.16 63.87 1,200,280
04/14/2014 64.2 64.91 63.3 63.99 952,609
04/11/2014 63.53 64.89 63.2 63.27 2,509,122
04/10/2014 68.18 68.738 63.91 64.04 3,215,165
04/09/2014 66.22 69.08 65.83 68.89 2,040,133
04/08/2014 66.71 67 65.43 65.85 1,276,526
04/07/2014 66.4 67.25 65.71 66.83 1,107,133
04/04/2014 68.24 68.87 66.58 66.66 1,843,096
04/03/2014 69.59 69.73 67.96 68.01 1,381,940
04/02/2014 70.94 71.22 69.57 69.65 847,308
04/01/2014 69.74 71.515 69.54 71.05 1,247,809
03/31/2014 69.94 70.382 69.39 69.45 1,235,923
03/28/2014 69.09 69.76 68.73 69.49 783,380
03/27/2014 68.22 68.92 68.07 68.56 1,034,183
03/26/2014 68.39 68.99 68.17 68.18 945,782
03/25/2014 68.51 69.28 67.86 68.2 1,192,290
03/24/2014 69.08 69.28 67.72 67.89 1,454,724
03/21/2014 70.49 70.9 68.64 68.83 2,121,890
03/20/2014 69.18 69.979 68.92 69.65 838,087
03/19/2014 71.1 71.5 69.241 69.62 1,133,832
03/18/2014 71.01 71.59 70.84 70.99 827,286
03/17/2014 70.57 71.31 70.11 70.91 1,579,739
03/14/2014 70.08 70.93 69.99 70.06 1,321,357
03/13/2014 73.51 73.6 69.72 70.15 2,071,340
03/12/2014 73.12 73.52 72.66 73.28 785,572
03/11/2014 73.1 74.02 72.9 73.7 1,330,475
03/10/2014 73.32 73.54 72.8601 73.32 752,405
03/07/2014 72.93 73.59 72.53 73.39 1,452,729
03/06/2014 73.93 74.17 72.78 72.84 1,186,949
03/05/2014 74.18 74.23 73.29 73.44 1,270,562
03/04/2014 72.81 74.55 72.81 74.47 2,397,006
03/03/2014 73.34 73.92 72.2101 72.59 2,064,748
02/28/2014 74.68 75.49 72.8 74 4,245,654
02/27/2014 72.04 72.07 70.69 71.16 2,092,145
02/26/2014 71.59 71.89 70.92 71 1,369,422
02/25/2014 73.53 73.75 71.155 71.39 2,522,000
02/24/2014 75 75.63 74.44 74.52 1,917,888
02/21/2014 75.16 75.41 74.25 74.79 1,713,661
02/20/2014 73.18 75.04 73.18 74.7 1,985,379
02/19/2014 71.83 73.19 71.44 73.15 1,301,536
02/18/2014 71.99 72.22 71.03 72.01 1,120,583
02/14/2014 71 71.87 70.8 71.59 932,200
02/13/2014 71.29 71.51 70.33 71.33 1,481,060
02/12/2014 73.3 73.3 71.55 71.8 1,824,299
02/11/2014 70.94 73.24 70.87 72.98 2,513,006
02/10/2014 67.82 70.77 67.16 70.69 1,393,152
02/07/2014 68.1 69.398 66.98 68.47 1,647,721
02/06/2014 66.99 68.46 66.6 68.02 1,588,578
02/05/2014 66.87 67.39 66.52 66.65 1,820,799
02/04/2014 67.27 67.59 66.54 67.39 1,406,664
02/03/2014 68.11 68.43 66.44 66.94 1,832,807
01/31/2014 66.98 68.49 66.31 67.9 1,319,933
01/30/2014 68.09 69.16 67.9 68.67 1,215,559
01/29/2014 68.57 68.62 67.61 67.77 1,204,833
01/28/2014 67.84 69.25 67.57 68.95 1,570,344
01/27/2014 67.74 68.1 67.17 67.72 1,504,624
01/24/2014 68.72 68.725 66.98 67.55 1,133,248
01/23/2014 69.29 69.75 68.4 69.04 914,155
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?