MNST

Monster Beverage Corporation Historical Stock Prices

$66.67
*  
1.25
1.91%
Get MNST Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading MNST now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    MNST After Hours
 
 
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-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  65.74  66.85  65.50  66.67 1,213,868
07/23/2014 65.48 66.07 64.916 65.42 1,184,608
07/22/2014 64.73 66.34 64.715 65.45 1,659,945
07/21/2014 66.18 66.7 64.62 64.74 2,574,268
07/18/2014 66.7 67.85 66.25 67.81 1,151,345
07/17/2014 66.99 67 66.22 66.28 1,886,001
07/16/2014 68.52 68.99 67 67.05 1,897,879
07/15/2014 70 70.33 68.06 69.07 2,235,476
07/14/2014 70.98 71.404 70.19 70.31 1,210,470
07/11/2014 71.38 72 70.15 71 1,032,695
07/10/2014 68.27 70.94 67.67 70.86 1,472,893
07/09/2014 69.36 69.85 68.88 68.98 1,290,881
07/08/2014 69.89 69.9738 69.17 69.35 1,321,603
07/07/2014 70.15 70.54 69.65 69.97 810,347
07/03/2014 70.03 70.62 69.93 70.15 1,039,541
07/02/2014 70 71.03 69.78 69.85 883,381
07/01/2014 70.89 70.96 69.79 70.14 865,590
06/30/2014 69.4 71.06 69.28 71.03 1,729,349
06/27/2014 69.89 70.24 69.11 69.25 1,604,196
06/26/2014 70.45 70.45 69.82 69.87 783,300
06/25/2014 71.21 71.37 70.22 70.45 904,352
06/24/2014 72.92 72.92 71.17 71.22 1,383,033
06/23/2014 72.74 73.38 72.38 73.25 1,363,607
06/20/2014 72.9 72.935 71.94 72.69 1,718,605
06/19/2014 72.5 73.24 72 72.75 2,109,270
06/18/2014 70.17 71.965 69.98 71.38 1,595,429
06/17/2014 70 70.47 69.05 70.24 991,307
06/16/2014 68.8 70.64 68.36 70.38 1,640,318
06/13/2014 70 70.05 67.92 68.87 2,246,889
06/12/2014 70 70.83 69.645 70.63 1,031,999
06/11/2014 69.39 70.71 69.364 70.02 996,710
06/10/2014 68.35 70.2 68.01 69.9 1,339,870
06/09/2014 68.38 68.42 67.93 68.28 794,641
06/06/2014 68.26 68.49 67.9 68.27 1,035,453
06/05/2014 68.04 68.56 67.63 68.02 1,709,633
06/04/2014 67.56 68.23 66.86 68.1 1,901,506
06/03/2014 68.5 68.5 66.27 66.74 3,499,002
06/02/2014 69.28 69.9 68.58 69 1,208,878
05/30/2014 69.08 69.58 68.72 69.38 1,107,346
05/29/2014 68.72 69.31 68.45 69.02 847,527
05/28/2014 68.96 69.48 68.24 68.47 1,242,211
05/27/2014 69.67 69.9 68.42 68.66 1,236,189
05/23/2014 69.53 69.86 69.085 69.67 529,105
05/22/2014 69.64 69.85 69.13 69.36 884,062
05/21/2014 69.84 70.49 69.14 69.78 955,289
05/20/2014 69.75 69.98 68.9325 69.45 1,004,066
05/19/2014 70.2 71.29 69.91 70.45 759,223
05/16/2014 70.26 70.77 69.39 70.55 928,101
05/15/2014 70.17 70.5 69.57 70.25 1,127,748
05/14/2014 70.22 70.87 69.54 70.33 883,195
05/13/2014 70.37 70.98 69.95 70.06 1,378,004
05/12/2014 67.49 70.46 67.19 70.1 1,975,729
05/09/2014 63.75 67.73 63 66.99 3,325,210
05/08/2014 65.03 66.86 65 66.12 1,662,265
05/07/2014 66.15 66.7997 65.14 65.18 1,785,988
05/06/2014 66.36 66.84 65.8 66.05 573,084
05/05/2014 66.07 67.13 65.78 66.52 795,608
05/02/2014 67.23 67.25 66.25 66.92 621,282
05/01/2014 67.06 67.19 66.23 66.98 504,278
04/30/2014 66.23 67.36 65.58 66.96 847,254
04/29/2014 66.92 67.16 66.27 66.44 647,573
04/28/2014 66.17 66.78 65.52 66.74 1,126,919
04/25/2014 67.08 67.5099 65.38 65.78 1,009,140
04/24/2014 67.62 67.82 66.49 66.75 818,216
04/23/2014 67.65 67.825 66.705 67.08 796,298
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 Brokers before you trade

Want to trade FX?