67.08Down-0.68-1.00%Today's Close  |  67.07 -0.01 -0.02% After hours
Find prices for:
MONSTER BEVERAGE CORPORATION Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 67.68 64.99 65.53 67.55 1,600,246
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
09/20/2013 56.02 53.85 55.64 55.9 5,683,465
09/13/2013 55.35 54.34 55.15 55.05 996,244
09/06/2013 56.47 55.12 56.47 55.25 1,101,958
08/30/2013 57.5 56.78 57.26 57.39 940,249
08/23/2013 61.16 59.3 60.33 59.6 1,591,615
08/16/2013 58.79 57.63 58.38 58.24 1,138,197
08/09/2013 66.12 63.64 64 63.7 4,625,784
08/02/2013 63.47 62.54 62.65 63.37 792,343
07/26/2013 63.18 61.99 62.68 62.88 546,408
07/19/2013 63.66 62.4 63.4 63.39 1,075,027
07/12/2013 60.99 59.43 60.55 59.86 1,165,496
07/05/2013 60.98 59.86 60.79 60.59 476,500
06/28/2013 61.82 59.84 60.09 60.83 2,971,558
06/21/2013 56.87 54.59 56.34 56.22 2,955,592
06/14/2013 62.94 58.71 61.67 59.26 2,737,238
06/07/2013 62.34 59.59 59.82 61.62 3,244,894
05/31/2013 55.64 54.51 54.76 54.59 1,524,109
05/24/2013 56.51 55.51 56.38 55.91 1,087,240
05/17/2013 57.54 56.09 57.5 56.91 1,488,797
05/10/2013 54.37 53.11 54 54.23 2,837,351
05/03/2013 58.29 55.97 55.97 57.44 1,410,241
04/26/2013 57.11 56.46 56.5 56.65 1,129,214
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 7:20 PM ET