MNST

Historical Stock Prices

$136.905
*  
1.095
0.79%
Get MNST Alerts
*Delayed - data as of Apr. 17, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 136.85 137.8 136.07 136.905 877,540
04/16/2015 137.39 138.47 136.78 138 677,955
04/15/2015 136.42 138.29 136.2753 137.69 663,271
04/14/2015 137.01 138.43 135.35 135.8 770,373
04/13/2015 138.23 138.66 137.44 137.78 586,849
04/10/2015 137.22 139.01 136.6638 138.34 606,136
04/09/2015 138.05 138.63 136.171 137.6 700,793
04/08/2015 137.61 138.62 136.8 137.79 828,429
04/07/2015 138.08 140.24 137.482 137.52 925,633
04/06/2015 134.78 138.96 134 137.72 1,396,613
04/02/2015 136.56 137.33 135.11 135.66 934,937
04/01/2015 138.72 138.72 134.65 136.645 1,245,467
03/31/2015 139.88 140.33 138.36 138.395 1,144,392
03/30/2015 138.17 140.55 136.71 140.44 845,030
03/27/2015 136.14 139.28 135.47 137.99 918,722
03/26/2015 135.08 137.32 134.58 136.57 638,737
03/25/2015 139.17 139.8399 135.81 136.025 810,202
03/24/2015 139.22 141.28 138.69 138.695 833,006
03/23/2015 138.24 138.85 137.3 137.94 898,918
03/20/2015 139.73 140.58 137.42 137.52 2,204,425
03/19/2015 136.74 139.79 135.87 138.28 957,537
03/18/2015 136.36 137.27 133.92 136.71 1,230,048
03/17/2015 137.12 137.891 135.73 136.29 700,524
03/16/2015 136.64 138.4599 136.27 138.04 956,165
03/13/2015 137.42 137.89 134.83 135.48 952,869
03/12/2015 137.36 138.95 136.82 137.85 637,150
03/11/2015 135.76 136.83 135.06 135.96 952,052
03/10/2015 136.27 136.61 135.17 135.92 801,668
03/09/2015 137 138.99 136.695 137.21 815,179
03/06/2015 139.37 139.71 135.82 136.62 1,221,675
03/05/2015 138.15 140.68 138.01 140.03 803,224
03/04/2015 140.01 140.49 138.75 139.54 1,310,927
03/03/2015 140.07 141.73 140 140.69 1,712,157
03/02/2015 142.18 142.99 139.69 141.23 2,288,831
02/27/2015 139.14 143.9 137.72 141.12 6,214,295
02/26/2015 124.06 125.005 122.3 124.74 2,078,304
02/25/2015 125.27 126 122.46 123.79 908,577
02/24/2015 123.3 125.61 123.2 124.805 1,093,145
02/23/2015 121.61 122.37 120.71 122.115 765,405
02/20/2015 121.22 121.43 119.42 121.26 554,309
02/19/2015 120.22 121.92 119.85 121.13 586,286
02/18/2015 118.59 120.61 118.01 120.28 566,134
02/17/2015 117.04 119.15 116.5475 118.705 515,683
02/13/2015 119.61 119.61 116.35 117.735 794,452
02/12/2015 118.88 119.74 118.02 119.51 591,913
02/11/2015 118.5 119.41 118.105 118.99 661,336
02/10/2015 116.11 118.84 116.06 118.49 511,027
02/09/2015 116.56 117.1299 115.26 115.94 664,312
02/06/2015 118.28 118.64 116.4 117.15 510,572
02/05/2015 118.95 119.99 117.72 118.37 664,584
02/04/2015 116.35 119.54 116.11 118.73 907,358
02/03/2015 116.4 118.35 115.62 116.67 1,034,683
02/02/2015 116.79 117.62 114.6982 117.55 897,790
01/30/2015 119.53 119.86 116.58 116.95 1,021,194
01/29/2015 119.71 120.84 118.931 120.77 772,781
01/28/2015 119.4 122.27 119.03 119.21 1,191,281
01/27/2015 119 119.7 117.69 118.81 846,532
01/26/2015 119.61 120.01 118.03 119.945 822,832
01/23/2015 120.22 120.86 119.03 119.31 869,706
01/22/2015 118.97 120.15 116.85 119.99 907,324
01/21/2015 117.58 119.01 116.25 118.54 756,028
01/20/2015 118.97 119.165 116.95 117.44 1,023,848
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?