The closing price for Monster Beverage (MNST) in March 2011 was $5.02, on March 31, 2011. It was up 5.2% for the month. The latest price is $69.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2011 | $5.03 | $5.04 | $4.99 | $5.02 | 6,738,727 |
March 30 2011 | $4.93 | $5.03 | $4.92 | $5.02 | 7,813,796 |
March 29 2011 | $4.87 | $4.96 | $4.84 | $4.91 | 6,764,647 |
March 28 2011 | $4.92 | $4.95 | $4.85 | $4.86 | 4,617,725 |
March 25 2011 | $4.85 | $4.99 | $4.85 | $4.92 | 11,034,349 |
March 24 2011 | $4.76 | $4.82 | $4.72 | $4.82 | 7,801,376 |
March 23 2011 | $4.58 | $4.76 | $4.56 | $4.75 | 9,168,059 |
March 22 2011 | $4.58 | $4.60 | $4.54 | $4.58 | 12,797,797 |
March 21 2011 | $4.65 | $4.69 | $4.57 | $4.57 | 10,094,051 |
March 18 2011 | $4.61 | $4.63 | $4.55 | $4.61 | 10,148,736 |
March 17 2011 | $4.63 | $4.65 | $4.55 | $4.58 | 7,605,188 |
March 16 2011 | $4.56 | $4.65 | $4.50 | $4.57 | 9,518,710 |
March 15 2011 | $4.48 | $4.60 | $4.44 | $4.57 | 7,993,016 |
March 14 2011 | $4.60 | $4.62 | $4.54 | $4.61 | 8,016,128 |
March 11 2011 | $4.57 | $4.65 | $4.46 | $4.62 | 13,779,722 |
March 10 2011 | $4.65 | $4.71 | $4.62 | $4.70 | 8,338,557 |
March 09 2011 | $4.67 | $4.71 | $4.60 | $4.70 | 6,653,179 |
March 08 2011 | $4.65 | $4.69 | $4.62 | $4.67 | 8,828,253 |
March 07 2011 | $4.69 | $4.69 | $4.60 | $4.66 | 7,935,344 |
March 04 2011 | $4.71 | $4.71 | $4.63 | $4.68 | 5,868,066 |
March 03 2011 | $4.63 | $4.74 | $4.63 | $4.71 | 17,246,838 |
March 02 2011 | $4.68 | $4.72 | $4.59 | $4.62 | 12,436,873 |
March 01 2011 | $4.77 | $4.80 | $4.68 | $4.70 | 12,058,909 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
