The closing price for Monster Beverage (MNST) in 2010 was $4.36, on December 31, 2010. It was up 35.2% for the year. The latest price is $50.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $4.38 | $4.40 | $4.36 | $4.36 | 5,328,384 |
December 30 2010 | $4.38 | $4.42 | $4.38 | $4.40 | 2,265,372 |
December 29 2010 | $4.38 | $4.40 | $4.35 | $4.39 | 5,175,912 |
December 28 2010 | $4.42 | $4.43 | $4.37 | $4.38 | 4,525,128 |
December 27 2010 | $4.46 | $4.46 | $4.40 | $4.44 | 2,239,944 |
December 23 2010 | $4.50 | $4.51 | $4.45 | $4.46 | 3,571,140 |
December 22 2010 | $4.50 | $4.53 | $4.44 | $4.50 | 7,868,952 |
December 21 2010 | $4.49 | $4.56 | $4.45 | $4.49 | 13,973,064 |
December 20 2010 | $4.39 | $4.41 | $4.34 | $4.40 | 7,402,512 |
December 17 2010 | $4.23 | $4.45 | $4.21 | $4.40 | 23,679,203 |
December 16 2010 | $4.22 | $4.23 | $4.20 | $4.23 | 8,948,820 |
December 15 2010 | $4.23 | $4.25 | $4.21 | $4.21 | 11,969,616 |
December 14 2010 | $4.10 | $4.30 | $4.08 | $4.25 | 22,667,003 |
December 13 2010 | $4.12 | $4.13 | $4.02 | $4.09 | 21,444,383 |
December 10 2010 | $4.20 | $4.21 | $4.08 | $4.09 | 22,422,455 |
December 09 2010 | $4.26 | $4.28 | $4.17 | $4.18 | 12,514,500 |
December 08 2010 | $4.33 | $4.34 | $4.21 | $4.25 | 26,708,891 |
December 07 2010 | $4.44 | $4.45 | $4.38 | $4.41 | 6,035,736 |
December 06 2010 | $4.38 | $4.42 | $4.32 | $4.41 | 8,151,276 |
December 03 2010 | $4.41 | $4.41 | $4.37 | $4.40 | 4,111,464 |
December 02 2010 | $4.37 | $4.42 | $4.37 | $4.41 | 6,574,884 |
December 01 2010 | $4.48 | $4.48 | $4.34 | $4.38 | 13,161,036 |
November 30 2010 | $4.39 | $4.46 | $4.38 | $4.44 | 11,281,812 |
November 29 2010 | $4.50 | $4.50 | $4.42 | $4.43 | 10,773,372 |
November 26 2010 | $4.48 | $4.56 | $4.46 | $4.53 | 8,413,056 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
