Monster Beverage (MNST)

Add to Watchlists
Create an Alert
116.95 -3.82  -3.16% NASDAQ Jan 30, 8:00PM BATS Real time Currency in USD

Monster Beverage Total Return Price:

116.95 for Jan. 30, 2015

View 4,000+ financial data types

View Full Chart

Monster Beverage Total Return Price Chart

Export Data
Save Image

Monster Beverage Historical Total Return Price Data

View and export this data going back to 1985. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
Jan. 30, 2015 116.95
Jan. 29, 2015 120.77
Jan. 28, 2015 119.21
Jan. 27, 2015 118.81
Jan. 26, 2015 119.94
Jan. 23, 2015 119.31
Jan. 22, 2015 119.99
Jan. 21, 2015 118.54
Jan. 20, 2015 117.44
Jan. 16, 2015 118.89
Jan. 15, 2015 116.26
Jan. 14, 2015 117.74
Jan. 13, 2015 113.11
Jan. 12, 2015 111.96
Jan. 9, 2015 117.04
Jan. 8, 2015 117.71
Jan. 7, 2015 115.96
Jan. 6, 2015 112.28
Jan. 5, 2015 109.43
Jan. 2, 2015 108.16
Dec. 31, 2014 108.35
Dec. 30, 2014 109.58
Dec. 29, 2014 111.22
Dec. 26, 2014 111.50
Dec. 24, 2014 112.56
   
Dec. 23, 2014 112.04
Dec. 22, 2014 112.13
Dec. 19, 2014 111.63
Dec. 18, 2014 112.13
Dec. 17, 2014 108.56
Dec. 16, 2014 106.24
Dec. 15, 2014 105.01
Dec. 12, 2014 105.11
Dec. 11, 2014 108.39
Dec. 10, 2014 106.50
Dec. 9, 2014 106.41
Dec. 8, 2014 106.52
Dec. 5, 2014 106.69
Dec. 4, 2014 106.61
Dec. 3, 2014 106.96
Dec. 2, 2014 109.58
Dec. 1, 2014 111.30
Nov. 28, 2014 112.15
Nov. 26, 2014 110.39
Nov. 25, 2014 110.45
Nov. 24, 2014 108.79
Nov. 21, 2014 109.45
Nov. 20, 2014 110.19
Nov. 19, 2014 110.30
Nov. 18, 2014 109.75

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price

Total return price is a theoretical price that helps investors look at their returns over time, accounting for both price appreciation and dividends received rather than price alone. It is the best way to calculate the actual returns on a stock over a period of time.

YCharts' total return price assumes that all dividends were reinvested and that no taxes were collected on dividend payments. This follows Center for Research in Security Prices (CRSP) methodology.

When calculating the return on an investment, an investor should look both at the changes in the value of the stock price as well as the gains from dividend payments. For example, if you buy a stock for $10, its price appreciates to $15 and it pays a $1 dividend, and you sell it, you have made $5 from the change in price and $1 from dividends. This $6 increase is your total gain, and your total return is 60%.

The total return price helps you to look backward to determine an equivalent price that you would have paid to get the same returns from a stock that paid no dividends (also adjusted for splits). Let's look at the previous example again.

Assumptions:
Price paid (1/1/01): $10.00
Closing price (12/30/01): $15.00
Dividend Paid (12/31/01): $1.00
Closing Price (12/31/01): $15.00

Your total returns for the year: $6.00 or 60%

Calculating Total Return Price:

12/31/01:
Actual Price: $15.00
Total Return Price: $15.00
The most recent total return price is always equal to the current price.

12/30/01:
Actual Price: $15.00
Total Return Price: $14.00 = $15.00 x (1-$1/$15.00)
The $1 dividend was 1/15 of the value of the stock, so if you could have received the dividend immediately after buying the stock on 12/30/01, you could have paid $14 for the stock and had a stock worth $15 because of the dividend that was paid.

1/1/01:
Actual Price: $10.00
Total Return Price: $9.33 = $10 x (1-$1/$15.00)
This is exactly like the previous problem. We received 1/15th of the stock's value on 12/30/01, so looking back we need to remove this value from the historical total returns price.
Learn More

Get data for
Advertisement

MNST Total Return Price Benchmarks

Companies
Coca-Cola 41.17
Dr Pepper Snapple Group 77.27
PepsiCo 93.78

MNST Total Return Price Range, Past 5 Years

Minimum 18.68 May 7 2010
Maximum 120.77 Jan 29 2015
Average 52.50

MNST Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("MNST", "total_return_price")
  • Last 5 data points: =YCS("MNST", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 14-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 14 Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.