MNST Historical Prices | Monster Beverage Corporation Stock

All Ordinaries

0.39%

Monster Beverage Corporation (MNST)

-NasdaqGS

56.43 0.16(0.28%) 22 May 06:00|After Hours : 56.41 0.02 (0.04%) 22 May 08:50

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 May 2013	56.27	56.89	55.92	56.43	2,030,200	56.43
20 May 2013	56.51	56.84	55.74	56.27	1,287,400	56.27
17 May 2013	57.50	57.54	56.09	56.91	1,488,800	56.91
16 May 2013	57.61	58.83	57.17	57.21	2,003,900	57.21
15 May 2013	56.30	57.89	55.99	57.80	2,132,200	57.80
14 May 2013	55.25	56.76	54.50	56.42	3,156,400	56.42
13 May 2013	53.70	54.87	52.84	53.83	3,224,400	53.83
10 May 2013	54.00	54.37	53.11	54.23	2,837,300	54.23
9 May 2013	51.25	54.01	50.75	54.01	9,439,000	54.01
8 May 2013	57.21	57.78	56.31	56.97	3,457,800	56.97
7 May 2013	56.25	57.26	55.72	57.15	1,710,500	57.15
6 May 2013	57.28	57.40	55.34	56.18	1,931,300	56.18
3 May 2013	55.97	58.29	55.97	57.44	1,410,300	57.44
2 May 2013	55.72	56.50	55.45	55.50	1,013,600	55.50
1 May 2013	55.46	56.26	54.88	55.92	1,925,600	55.92
30 Apr 2013	56.38	56.84	55.45	56.40	1,277,200	56.40
29 Apr 2013	56.65	56.80	56.29	56.50	962,800	56.50
26 Apr 2013	56.50	57.11	56.46	56.65	1,129,300	56.65
25 Apr 2013	57.75	57.98	56.74	56.86	2,208,800	56.86
24 Apr 2013	56.94	58.57	56.94	57.49	2,671,800	57.49
23 Apr 2013	55.91	57.30	55.76	56.69	1,368,200	56.69
22 Apr 2013	55.66	56.29	55.28	55.59	1,519,800	55.59
19 Apr 2013	54.90	56.34	54.71	55.71	1,279,300	55.71
18 Apr 2013	55.55	56.65	54.95	55.22	1,314,300	55.22
17 Apr 2013	56.08	57.83	55.43	55.68	2,038,600	55.68
16 Apr 2013	55.48	56.77	55.26	56.49	1,634,900	56.49
15 Apr 2013	56.64	57.59	55.27	55.32	2,326,400	55.32
12 Apr 2013	55.93	56.94	55.05	56.75	1,989,400	56.75
11 Apr 2013	55.07	55.93	54.80	55.86	2,415,200	55.86
10 Apr 2013	52.57	55.46	52.57	54.79	2,676,600	54.79
9 Apr 2013	52.30	53.68	51.87	52.67	2,857,300	52.67
8 Apr 2013	49.87	52.17	49.68	52.01	3,299,500	52.01
5 Apr 2013	49.57	50.24	49.15	49.68	1,820,600	49.68
4 Apr 2013	48.50	50.30	48.18	50.28	2,755,600	50.28
3 Apr 2013	48.37	48.83	47.83	48.28	1,421,300	48.28
2 Apr 2013	47.91	49.20	47.62	48.61	1,748,700	48.61
1 Apr 2013	47.74	48.06	47.16	47.66	1,199,800	47.66
28 Mar 2013	48.05	48.08	47.24	47.74	1,541,800	47.74
27 Mar 2013	48.41	48.64	47.40	48.01	1,734,500	48.01
26 Mar 2013	48.60	49.03	48.36	48.83	1,201,700	48.83
25 Mar 2013	48.71	48.87	48.06	48.38	1,610,400	48.38
22 Mar 2013	48.75	50.11	48.06	48.50	2,995,300	48.50
21 Mar 2013	50.54	51.02	50.03	50.35	1,593,500	50.35
20 Mar 2013	49.94	51.09	49.70	51.00	1,494,600	51.00
19 Mar 2013	48.32	50.32	48.23	49.72	3,108,800	49.72
18 Mar 2013	48.08	48.17	47.60	48.12	1,800,300	48.12
15 Mar 2013	47.18	48.51	46.97	48.38	4,012,300	48.38
14 Mar 2013	47.07	47.68	46.68	47.13	1,250,400	47.13
13 Mar 2013	46.50	47.86	46.27	47.09	2,298,700	47.09
12 Mar 2013	46.90	47.17	45.38	46.19	2,476,400	46.19
11 Mar 2013	47.24	47.40	45.84	47.09	2,419,000	47.09
8 Mar 2013	48.08	48.17	47.24	47.34	1,728,300	47.34
7 Mar 2013	49.08	49.13	47.66	47.75	2,410,800	47.75
6 Mar 2013	49.13	49.31	48.22	48.68	1,780,900	48.68
5 Mar 2013	49.85	50.27	48.76	49.05	1,939,400	49.05
4 Mar 2013	50.31	50.31	49.14	49.81	2,018,800	49.81
1 Mar 2013	50.14	51.01	49.05	50.66	2,748,200	50.66
28 Feb 2013	52.64	53.88	50.26	50.46	6,617,600	50.46
27 Feb 2013	48.81	50.25	48.38	49.62	2,601,400	49.62
26 Feb 2013	49.72	49.94	48.26	48.95	1,482,400	48.95
25 Feb 2013	51.03	51.58	49.63	49.64	1,604,200	49.64
22 Feb 2013	49.84	51.56	49.80	50.69	1,345,500	50.69
21 Feb 2013	50.45	51.60	49.11	49.76	2,276,000	49.76
20 Feb 2013	49.66	50.97	49.12	50.67	2,304,000	50.67
19 Feb 2013	50.66	50.78	49.03	49.68	2,668,800	49.68
15 Feb 2013	47.42	51.88	47.08	51.08	6,850,400	51.08
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo!7 nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo!7 site, you agree not to redistribute the information found therein.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Search for share prices

More On MNST

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Monster Beverage Corporation (MNST)