The closing price for Monster Beverage (MNST) in June 2006 was $3.97, on June 30, 2006. It was up 2.4% for the month. The latest price is $65.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2006 | $3.89 | $3.97 | $3.79 | $3.97 | 133,872,283 |
June 29 2006 | $3.66 | $3.87 | $3.65 | $3.87 | 110,575,315 |
June 28 2006 | $3.52 | $3.64 | $3.51 | $3.63 | 69,833,785 |
June 27 2006 | $3.62 | $3.63 | $3.50 | $3.51 | 73,372,300 |
June 26 2006 | $3.61 | $3.64 | $3.54 | $3.61 | 66,572,181 |
June 23 2006 | $3.53 | $3.62 | $3.48 | $3.58 | 59,547,038 |
June 22 2006 | $3.52 | $3.58 | $3.48 | $3.53 | 66,979,558 |
June 21 2006 | $3.37 | $3.53 | $3.31 | $3.51 | 83,181,063 |
June 20 2006 | $3.32 | $3.37 | $3.23 | $3.35 | 68,551,895 |
June 19 2006 | $3.41 | $3.44 | $3.28 | $3.31 | 76,233,439 |
June 16 2006 | $3.40 | $3.42 | $3.31 | $3.38 | 72,849,868 |
June 15 2006 | $3.34 | $3.46 | $3.34 | $3.40 | 137,135,039 |
June 14 2006 | $3.17 | $3.29 | $3.16 | $3.29 | 110,866,292 |
June 13 2006 | $3.23 | $3.32 | $3.08 | $3.12 | 156,882,835 |
June 12 2006 | $3.61 | $3.62 | $3.24 | $3.25 | 153,079,312 |
June 09 2006 | $3.48 | $3.54 | $3.39 | $3.45 | 124,011,825 |
June 08 2006 | $3.40 | $3.47 | $3.25 | $3.35 | 139,565,425 |
June 07 2006 | $3.63 | $3.69 | $3.54 | $3.55 | 75,205,710 |
June 06 2006 | $3.64 | $3.70 | $3.52 | $3.62 | 166,639,038 |
June 05 2006 | $3.83 | $3.92 | $3.74 | $3.75 | 82,496,006 |
June 02 2006 | $3.87 | $3.93 | $3.81 | $3.84 | 88,587,548 |
June 01 2006 | $3.87 | $3.89 | $3.77 | $3.83 | 99,921,080 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
