90.53 Down -1.85 -2.00%
Find prices for:
MONSTER BEVERAGE CORPORATION Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/19/2014 90.98 89.55 90.83 89.78 2,944,727
09/12/2014 91.15 89.51 90.98 89.89 861,127
09/05/2014 89.29 88.2 88.83 89.22 842,797
08/29/2014 88.75 87.7 88.51 88.41 1,062,564
08/22/2014 87.86 85.98 87.83 86.37 2,620,756
08/15/2014 94.93 90.03 92.59 93.49 19,691,628
08/08/2014 71.2 68.49 69.36 69.45 3,240,312
08/01/2014 65.61 64.17 64.25 65.21 1,679,983
07/25/2014 67.24 66.4 66.53 67.01 1,056,852
07/18/2014 67.85 66.25 66.7 67.81 1,151,345
07/11/2014 72 70.15 71.38 71 1,032,695
07/04/2014 70.15 70.15 70.15 70.15 0
06/27/2014 70.24 69.11 69.89 69.25 1,604,956
06/20/2014 72.94 71.94 72.9 72.69 1,718,605
06/13/2014 70.05 67.92 70 68.87 2,246,932
06/06/2014 68.49 67.9 68.26 68.27 1,035,453
05/30/2014 69.58 68.72 69.08 69.38 1,107,346
05/23/2014 69.86 69.09 69.53 69.67 529,105
05/16/2014 70.77 69.39 70.26 70.55 928,101
05/09/2014 67.73 63 63.75 66.99 3,325,210
05/02/2014 67.25 66.25 67.23 66.92 621,282
04/25/2014 67.51 65.38 67.08 65.78 1,009,140
04/18/2014 67.55 67.55 67.55 67.55 0
04/11/2014 64.89 63.2 63.53 63.27 2,509,122
04/04/2014 68.87 66.58 68.24 66.66 1,843,096
03/28/2014 69.76 68.73 69.09 69.49 783,380
03/21/2014 70.9 68.64 70.49 68.83 2,128,105
03/14/2014 70.93 69.99 70.08 70.06 1,321,357
03/07/2014 73.59 72.53 72.93 73.39 1,452,729
02/28/2014 75.49 72.8 74.68 74 4,249,554
02/21/2014 75.41 74.25 75.16 74.79 1,714,661
02/14/2014 71.87 70.8 71 71.59 932,200
02/07/2014 69.4 66.98 68.1 68.47 1,648,071
01/31/2014 68.49 66.31 66.98 67.9 1,319,933
01/24/2014 68.73 66.98 68.72 67.55 1,133,248
01/17/2014 69.5 68.72 69.35 69.12 836,424
01/10/2014 70.41 67.31 67.8 69.82 3,289,433
01/03/2014 68.3 67.25 68.3 67.52 1,618,156
12/27/2013 68.33 67.02 67.73 67.42 518,593
12/20/2013 67.42 66.19 66.62 66.24 2,140,359
12/13/2013 62.28 61.29 61.93 61.46 863,348
12/06/2013 63.37 62.18 62.9 63.05 1,052,897
11/29/2013 60.25 59.08 60 59.18 505,511
11/22/2013 57.48 56.92 57.07 57.32 1,685,896
11/15/2013 58.49 56.66 57.81 57.46 1,201,257
11/08/2013 57.68 54.41 55.99 55.16 3,332,609
11/01/2013 57.7 56.45 57.55 56.69 1,036,501
10/25/2013 58.37 57.44 57.63 58.15 815,872
10/18/2013 58.59 57.2 57.95 57.72 1,703,859
10/11/2013 53.94 53.12 53.59 53.75 955,026
10/04/2013 52.44 51.51 51.81 51.87 1,876,232
09/27/2013 53.61 52.77 53.41 53.07 1,037,970
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:27 PM ET