The closing price for Monster Beverage (MNST) in July 2006 was $3.83, on July 31, 2006. It was down 3.9% for the month. The latest price is $70.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2006 | $3.78 | $3.83 | $3.65 | $3.83 | 32,182,126 |
July 28 2006 | $3.76 | $3.81 | $3.65 | $3.73 | 35,394,205 |
July 27 2006 | $3.87 | $3.91 | $3.69 | $3.72 | 29,658,871 |
July 26 2006 | $3.91 | $3.91 | $3.75 | $3.83 | 30,240,152 |
July 25 2006 | $3.73 | $3.88 | $3.69 | $3.88 | 37,195,647 |
July 24 2006 | $3.61 | $3.82 | $3.60 | $3.75 | 50,801,669 |
July 21 2006 | $3.76 | $3.77 | $3.48 | $3.59 | 66,486,525 |
July 20 2006 | $4.02 | $4.08 | $3.77 | $3.78 | 46,358,340 |
July 19 2006 | $3.91 | $4.02 | $3.88 | $3.98 | 50,854,217 |
July 18 2006 | $3.99 | $4.04 | $3.83 | $3.91 | 56,884,043 |
July 17 2006 | $3.81 | $4.00 | $3.81 | $3.93 | 74,323,205 |
July 14 2006 | $3.90 | $3.90 | $3.69 | $3.82 | 82,401,206 |
July 13 2006 | $4.00 | $4.01 | $3.86 | $3.92 | 108,548,573 |
July 12 2006 | $4.21 | $4.26 | $4.01 | $4.10 | 136,823,903 |
July 11 2006 | $3.86 | $4.23 | $3.75 | $4.22 | 154,692,509 |
July 10 2006 | $4.19 | $4.30 | $3.81 | $3.85 | 138,851,053 |
July 07 2006 | $4.25 | $4.35 | $4.14 | $4.25 | 158,991,238 |
July 06 2006 | $4.30 | $4.39 | $4.23 | $4.24 | 190,216,902 |
July 05 2006 | $4.08 | $4.29 | $4.00 | $4.28 | 172,797,108 |
July 03 2006 | $3.99 | $4.15 | $3.96 | $4.13 | 73,093,420 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
