monster beverage january 2003 to may 15th 2006

Monster Beverage (MNST) returned 9,152.6% between January 1, 2003 and May 15, 2006.

DATE OPEN HIGH LOW CLOSE VOLUME
Week of May 15 2006
$3.58
$4.06
$3.58
$4.06
237,367,001
Week of May 08 2006
$3.14
$4.21
$3.10
$3.60
1,042,040,994
Week of May 01 2006
$2.73
$3.11
$2.72
$3.09
224,385,353
Week of April 24 2006
$2.84
$3.03
$2.68
$2.70
267,661,816
Week of April 17 2006
$2.65
$2.86
$2.63
$2.83
139,128,907
Week of April 10 2006
$2.64
$2.65
$2.52
$2.62
131,960,732
Week of April 03 2006
$2.69
$2.70
$2.55
$2.62
238,327,577
Week of March 27 2006
$2.37
$2.64
$2.36
$2.63
373,068,421
Week of March 20 2006
$2.43
$2.43
$2.27
$2.36
144,172,844
Week of March 13 2006
$2.22
$2.46
$2.17
$2.41
313,063,863
Week of March 06 2006
$2.06
$2.29
$2.01
$2.21
541,957,281
Week of February 27 2006
$1.98
$2.10
$1.92
$2.06
145,684,939
Week of February 20 2006
$1.92
$2.04
$1.85
$1.97
132,709,339
Week of February 13 2006
$1.75
$1.91
$1.69
$1.90
156,598,459
Week of February 06 2006
$1.84
$1.86
$1.62
$1.75
296,363,225
Week of January 30 2006
$1.97
$1.97
$1.77
$1.81
240,467,753
Week of January 23 2006
$2.02
$2.02
$1.87
$1.95
193,586,730
Week of January 16 2006
$2.10
$2.14
$1.95
$1.99
302,038,791
Week of January 09 2006
$1.80
$2.18
$1.80
$2.17
509,582,577
Week of January 02 2006
$1.68
$1.79
$1.66
$1.78
142,746,524
Week of December 26 2005
$1.78
$1.78
$1.61
$1.64
145,153,724
Week of December 19 2005
$1.65
$1.78
$1.61
$1.78
219,170,010
Week of December 12 2005
$1.79
$1.84
$1.59
$1.61
310,743,303
Week of December 05 2005
$1.71
$1.82
$1.69
$1.76
246,693,065
Week of November 28 2005
$1.55
$1.73
$1.54
$1.72
249,577,913