On December 29, 2006, Monster Beverage (MNST) had a market capitalization of $1.5B, based on 540.35M shares at a price of $2.81.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 29 2006 | $2.81 | 11,553,288 | 540,354,000 | $1,516,611,571.80 |
December 28 2006 | $2.84 | 10,272,576 | 540,354,000 | $1,533,254,475.00 |
December 27 2006 | $2.87 | 9,966,324 | 540,354,000 | $1,552,599,148.20 |
December 26 2006 | $2.83 | 9,600,576 | 540,354,000 | $1,528,283,218.20 |
December 22 2006 | $2.85 | 26,797,631 | 540,354,000 | $1,540,008,900.00 |
December 21 2006 | $2.84 | 22,627,487 | 540,354,000 | $1,535,523,961.80 |
December 20 2006 | $2.86 | 36,091,991 | 540,354,000 | $1,546,763,325.00 |
December 19 2006 | $2.78 | 27,180,599 | 540,354,000 | $1,501,265,518.20 |
December 18 2006 | $2.78 | 20,004,239 | 540,354,000 | $1,499,482,350.00 |
December 15 2006 | $2.79 | 22,249,427 | 540,354,000 | $1,507,587,660.00 |
December 14 2006 | $2.82 | 27,174,491 | 540,354,000 | $1,525,581,448.20 |
December 13 2006 | $2.80 | 45,475,379 | 540,354,000 | $1,513,423,483.20 |
December 12 2006 | $2.88 | 98,487,129 | 540,354,000 | $1,558,489,006.80 |
December 11 2006 | $2.75 | 30,435,263 | 540,354,000 | $1,488,242,986.80 |
December 08 2006 | $2.75 | 60,311,110 | 540,354,000 | $1,487,324,385.00 |
December 07 2006 | $2.63 | 31,489,751 | 540,354,000 | $1,422,481,905.00 |
December 06 2006 | $2.61 | 90,397,377 | 540,354,000 | $1,412,593,426.80 |
December 05 2006 | $2.61 | 114,277,701 | 540,354,000 | $1,408,054,453.20 |
December 04 2006 | $2.39 | 24,766,379 | 540,354,000 | $1,293,715,546.80 |
December 01 2006 | $2.33 | 25,055,819 | 540,354,000 | $1,257,673,935.00 |
November 30 2006 | $2.34 | 25,637,975 | 540,354,000 | $1,266,697,846.80 |
November 29 2006 | $2.29 | 21,472,847 | 540,354,000 | $1,238,329,261.80 |
November 28 2006 | $2.27 | 22,762,079 | 540,354,000 | $1,227,360,075.60 |
November 27 2006 | $2.32 | 30,966,539 | 540,354,000 | $1,250,919,510.00 |
November 24 2006 | $2.37 | 10,777,920 | 540,354,000 | $1,279,288,095.00 |
