MNST

Monster Beverage Corporation Historical Stock Prices

$89.78
*  
0.66
0.73%
Get MNST Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading MNST now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  90.98  90.98  89.55  89.78 2,944,727
09/19/2014 90.98 90.98 89.55 89.78 2,944,660
09/18/2014 91.07 91.35 89.79 90.44 801,548
09/17/2014 90.71 91.46 90.32 90.82 717,701
09/16/2014 89.6 90.75 89.14 90.59 843,484
09/15/2014 89.65 90.01 89.15 90 632,833
09/12/2014 90.98 91.15 89.51 89.89 861,052
09/11/2014 91.17 91.66 90.68 90.96 1,076,598
09/10/2014 89.56 91.83 89.55 91.61 1,335,973
09/09/2014 89.55 90.43 89.37 89.69 1,586,784
09/08/2014 88.94 89.965 88.52 89.91 1,088,460
09/05/2014 88.83 89.29 88.2 89.22 842,777
09/04/2014 90.32 90.53 88.79 88.83 1,226,681
09/03/2014 89.7 90.72 89.09 90.35 1,249,269
09/02/2014 88.8 90.91 88.5152 89.77 1,954,282
08/29/2014 88.51 88.75 87.7 88.41 1,062,559
08/28/2014 86.31 88.22 86.01 88.16 1,279,078
08/27/2014 86.72 87.36 86.34 86.55 939,920
08/26/2014 86.25 88.06 86.25 87.01 1,470,462
08/25/2014 86.76 87.4865 86.28 86.4 1,285,509
08/22/2014 87.5 87.86 85.98 86.37 2,620,451
08/21/2014 88.4 89.16 87.22 87.5 2,094,115
08/20/2014 89.1 89.7675 87.89 88.49 1,987,867
08/19/2014 88.66 89.62 88.04 89.04 3,190,428
08/18/2014 91.99 92.33 88.1 88.44 6,813,566
08/15/2014 92.44 94.93 90.03 93.49 19,680,970
08/14/2014 71.23 71.84 70.9 71.65 1,680,053
08/13/2014 70.86 71.33 70.67 71.15 752,683
08/12/2014 70.22 70.8599 70.026 70.7 1,149,438
08/11/2014 69.87 70.56 69 70.14 1,356,183
08/08/2014 69.36 71.2 68.49 69.45 3,233,829
08/07/2014 66.31 66.5 64.8683 65.1 1,664,473
08/06/2014 64.27 66.24 64.27 66.04 1,636,143
08/05/2014 65.21 65.93 64.45 65.11 1,497,714
08/04/2014 65.49 65.95 65.02 65.55 1,199,090
08/01/2014 64.25 65.61 64.17 65.21 1,679,983
07/31/2014 64.52 64.88 63.82 63.96 2,133,334
07/30/2014 65.55 65.625 64.32 64.86 1,398,082
07/29/2014 65.08 65.66 64.83 65.09 1,065,469
07/28/2014 65.17 66.16 64.51 65 2,056,667
07/25/2014 66.53 67.24 66.4025 67.01 1,056,852
07/24/2014 65.74 66.85 65.5 66.67 1,271,799
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
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?