Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 33.95 34.31 33.85 34.20 1,289,743 +0.26(+0.77%)
Jan 28, 2011 34.67 34.67 33.89 33.94 1,569,072 -0.65(-1.88%)
Jan 27, 2011 35.34 35.34 34.55 34.59 1,736,429 -0.81(-2.29%)
Jan 26, 2011 35.22 35.48 35.19 35.40 936,349 +0.31(+0.89%)
Jan 25, 2011 35.39 35.39 35.02 35.09 1,093,904 -0.28(-0.80%)
Jan 24, 2011 35.52 35.61 35.27 35.37 953,742 -0.23(-0.64%)
Jan 21, 2011 35.20 35.60 35.03 35.60 1,554,208 +0.59(+1.69%)
Jan 20, 2011 35.21 35.38 34.89 35.01 1,069,099 -0.23(-0.64%)
Jan 19, 2011 35.25 35.53 35.14 35.23 1,427,692 -0.12(-0.33%)
Jan 18, 2011 34.78 35.39 34.78 35.35 1,799,487 +0.54(+1.55%)
Jan 14, 2011 34.90 34.95 34.69 34.81 1,475,260 -0.17(-0.48%)
Jan 13, 2011 34.85 35.03 34.79 34.98 1,353,394 +0.11(+0.31%)
Jan 12, 2011 35.03 35.12 34.69 34.87 1,425,800 -0.05(-0.15%)
Jan 11, 2011 34.50 34.95 34.33 34.92 1,963,005 +0.53(+1.53%)
Jan 10, 2011 34.59 34.63 34.24 34.39 1,818,613 -0.25(-0.72%)
Jan 07, 2011 35.09 35.09 34.21 34.64 2,802,760 -0.34(-0.98%)
Jan 06, 2011 35.36 35.38 34.86 34.98 2,280,156 -0.41(-1.15%)
Jan 05, 2011 35.55 35.57 35.16 35.39 2,264,579 -0.25(-0.70%)
Jan 04, 2011 36.49 36.52 35.52 35.64 2,182,009 -0.98(-2.67%)
Jan 03, 2011 36.81 36.81 36.43 36.62 1,269,556 -0.01(-0.02%)
Dec 31, 2010 36.75 36.81 36.61 36.63 516,443 -0.16(-0.44%)
Dec 30, 2010 36.75 36.94 36.59 36.79 662,506 +0.05(+0.14%)
Dec 29, 2010 36.75 36.86 36.57 36.74 599,572 +0.02(+0.06%)
Dec 28, 2010 36.85 36.88 36.47 36.71 548,838 -0.15(-0.40%)
Dec 27, 2010 37.01 37.03 36.70 36.86 755,518 -0.31(-0.82%)
Dec 23, 2010 37.14 37.30 37.03 37.17 415,770 +0.04(+0.12%)
Dec 22, 2010 37.04 37.14 36.70 37.12 892,261 +0.12(+0.34%)
Dec 21, 2010 37.22 37.22 36.76 37.00 899,917 -0.11(-0.29%)
Dec 20, 2010 37.21 37.21 36.95 37.11 1,202,860 +0.04(+0.10%)
Dec 17, 2010 37.01 37.23 36.93 37.07 1,281,768 -0.04(-0.12%)
Dec 16, 2010 36.66 37.12 36.44 37.11 1,421,116 +0.42(+1.13%)
Dec 15, 2010 36.31 36.98 36.25 36.70 1,868,343 +0.40(+1.11%)
Dec 14, 2010 35.94 36.32 35.87 36.30 921,652 +0.36(+1.02%)
Dec 13, 2010 36.08 36.25 35.86 35.93 691,321 -0.04(-0.12%)
Dec 10, 2010 35.82 36.00 35.71 35.98 754,719 +0.27(+0.76%)
Dec 09, 2010 36.31 36.31 35.36 35.71 2,814,360 -0.55(-1.53%)
Dec 08, 2010 36.06 36.28 35.95 36.26 937,803 +0.28(+0.77%)
Dec 07, 2010 35.93 36.11 35.74 35.98 1,297,657 +0.22(+0.61%)
Dec 06, 2010 35.98 35.98 35.69 35.76 883,029 -0.26(-0.71%)
Dec 03, 2010 35.42 36.10 35.37 36.02 1,135,857 +0.58(+1.65%)
Dec 02, 2010 35.33 35.66 35.20 35.44 1,325,158 +0.07(+0.21%)
Dec 01, 2010 35.17 35.40 34.93 35.36 1,553,976 +0.59(+1.70%)
Nov 30, 2010 34.82 35.03 34.66 34.77 1,946,062 -0.27(-0.77%)
Nov 29, 2010 35.28 35.28 34.68 35.04 1,949,551 -0.48(-1.36%)
Nov 26, 2010 35.82 35.82 35.39 35.52 529,084 -0.47(-1.30%)
Nov 24, 2010 35.79 35.99 35.99 35.99 1,560,345 +0.44(+1.22%)
Nov 23, 2010 35.31 35.57 34.84 35.56 2,126,032 -0.02(-0.06%)
Nov 22, 2010 35.56 35.82 35.28 35.58 1,201,346 -0.06(-0.16%)
Nov 19, 2010 35.66 35.88 35.40 35.64 1,087,591 +0.00(+0.00%)
Nov 18, 2010 35.24 35.90 35.24 35.64 1,681,876 +0.73(+2.08%)
Nov 17, 2010 34.81 35.07 34.76 34.91 1,407,864 +0.09(+0.25%)
Nov 16, 2010 35.50 35.50 34.73 34.82 1,680,530 -0.89(-2.48%)
Nov 15, 2010 35.71 36.00 35.50 35.71 905,767 +0.14(+0.39%)
Nov 12, 2010 35.64 35.71 35.19 35.57 1,215,537 -0.20(-0.57%)
Nov 11, 2010 35.45 35.93 35.39 35.77 793,238 +0.14(+0.39%)
Nov 10, 2010 36.01 36.17 35.40 35.64 1,306,943 -0.36(-1.01%)
Nov 09, 2010 36.54 36.54 35.88 36.00 1,046,881 -0.49(-1.33%)
Nov 08, 2010 36.28 36.61 36.21 36.48 953,329 +0.02(+0.06%)
Nov 05, 2010 36.15 36.59 36.13 36.46 2,287,872 +0.30(+0.84%)
Nov 04, 2010 35.70 36.19 35.47 36.16 1,789,920 +0.54(+1.53%)
Nov 03, 2010 34.50 35.77 34.28 35.61 3,482,580 +1.35(+3.94%)
Nov 02, 2010 34.79 35.01 34.17 34.26 1,678,572 -0.30(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.