Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 29.08 29.33 28.55 28.67 0 -0.46(-1.59%)
Jan 29, 2009 29.71 29.71 28.90 29.13 1,494,924 -0.57(-1.92%)
Jan 28, 2009 29.95 30.10 29.34 29.70 2,078,870 +0.04(+0.14%)
Jan 27, 2009 30.30 30.30 29.25 29.66 2,082,174 -0.29(-0.97%)
Jan 26, 2009 30.55 31.01 29.85 29.95 2,616,224 -0.30(-0.99%)
Jan 23, 2009 29.96 30.58 29.49 30.25 1,603,043 -0.35(-1.14%)
Jan 22, 2009 30.06 30.70 29.74 30.60 3,047,608 +0.04(+0.12%)
Jan 21, 2009 29.78 30.66 29.72 30.56 2,568,784 +0.78(+2.63%)
Jan 20, 2009 30.23 30.40 29.56 29.78 2,409,382 -0.26(-0.85%)
Jan 16, 2009 30.22 30.54 29.83 30.03 2,827,238 +0.14(+0.45%)
Jan 15, 2009 29.76 29.94 29.14 29.90 4,155,119 -0.03(-0.10%)
Jan 14, 2009 30.54 30.54 29.56 29.93 1,492,827 -1.07(-3.47%)
Jan 13, 2009 31.21 31.36 30.49 31.00 2,031,633 -0.21(-0.68%)
Jan 12, 2009 31.22 31.54 30.61 31.21 1,501,036 +0.01(+0.05%)
Jan 09, 2009 31.36 31.52 30.77 31.20 1,605,764 -0.22(-0.70%)
Jan 08, 2009 31.90 32.35 30.35 31.42 3,136,290 -0.64(-2.00%)
Jan 07, 2009 32.15 32.81 31.80 32.06 2,108,643 -0.49(-1.51%)
Jan 06, 2009 34.43 35.13 31.97 32.55 3,579,096 -1.93(-5.59%)
Jan 05, 2009 35.08 35.51 34.13 34.48 2,477,960 -0.77(-2.18%)
Jan 02, 2009 34.67 35.46 34.35 35.25 0 +0.43(+1.23%)
Jan 01, 2009 34.35 35.07 34.33 34.82 0 +0.00(+0.00%)
Dec 31, 2008 34.35 35.07 34.33 34.82 1,496,037 +0.60(+1.75%)
Dec 30, 2008 33.94 34.43 33.75 34.23 1,308,256 +0.58(+1.71%)
Dec 29, 2008 33.43 33.79 33.23 33.65 1,326,873 +0.16(+0.49%)
Dec 26, 2008 33.58 33.73 32.96 33.49 791,382 +0.09(+0.28%)
Dec 24, 2008 32.99 33.61 32.56 33.39 597,260 +0.90(+2.78%)
Dec 23, 2008 33.06 33.06 32.25 32.49 1,266,150 -0.06(-0.17%)
Dec 22, 2008 33.02 33.02 32.03 32.55 1,469,194 -0.34(-1.04%)
Dec 19, 2008 32.86 33.59 32.55 32.89 1,944,359 +0.17(+0.52%)
Dec 18, 2008 32.79 33.18 32.49 32.72 2,268,518 -0.08(-0.24%)
Dec 17, 2008 33.16 33.28 32.25 32.80 2,542,190 -0.52(-1.56%)
Dec 16, 2008 32.33 33.41 32.07 33.31 1,839,715 +1.17(+3.65%)
Dec 15, 2008 32.41 32.92 31.87 32.14 1,510,030 -0.31(-0.94%)
Dec 12, 2008 31.40 32.50 31.29 32.45 1,752,090 +0.45(+1.40%)
Dec 11, 2008 31.41 32.62 31.35 32.00 2,204,613 +0.27(+0.85%)
Dec 10, 2008 29.24 31.84 29.24 31.73 2,490,125 +2.22(+7.53%)
Dec 09, 2008 29.44 30.25 29.32 29.51 2,184,361 -0.04(-0.12%)
Dec 08, 2008 29.62 29.88 28.79 29.54 2,471,839 +0.32(+1.10%)
Dec 05, 2008 28.21 29.34 27.76 29.22 1,782,116 +0.70(+2.45%)
Dec 04, 2008 30.03 30.03 28.13 28.52 2,034,552 -0.85(-2.88%)
Dec 03, 2008 28.56 29.95 28.28 29.37 3,059,703 -0.66(-2.20%)
Dec 02, 2008 30.33 30.89 29.26 30.03 2,872,401 -0.03(-0.09%)
Dec 01, 2008 31.15 31.16 29.94 30.06 2,298,856 -1.59(-5.04%)
Nov 28, 2008 31.98 32.65 31.35 31.66 1,370,736 +0.11(+0.36%)
Nov 26, 2008 30.49 31.66 30.37 31.54 2,499,040 +0.61(+1.98%)
Nov 25, 2008 31.96 32.03 30.02 30.93 3,212,950 -0.70(-2.23%)
Nov 24, 2008 31.47 32.03 30.72 31.63 2,819,407 +0.80(+2.61%)
Nov 21, 2008 30.93 31.07 28.96 30.83 3,941,647 +0.56(+1.86%)
Nov 20, 2008 31.13 32.21 30.10 30.27 5,207,799 -0.88(-2.83%)
Nov 19, 2008 30.57 31.73 29.75 31.15 2,997,479 +0.52(+1.70%)
Nov 18, 2008 29.02 30.63 28.97 30.63 2,930,861 +0.94(+3.16%)
Nov 17, 2008 30.27 30.28 28.84 29.69 2,633,623 -0.60(-1.97%)
Nov 14, 2008 29.81 30.94 29.55 30.29 2,847,303 -0.43(-1.41%)
Nov 13, 2008 28.68 30.72 28.12 30.72 2,783,670 +2.04(+7.12%)
Nov 12, 2008 29.30 29.32 28.13 28.68 1,825,088 -1.06(-3.57%)
Nov 11, 2008 29.80 30.42 29.06 29.74 1,912,052 -0.34(-1.14%)
Nov 10, 2008 30.06 30.95 29.51 30.08 1,667,649 -0.12(-0.40%)
Nov 07, 2008 30.18 30.25 29.31 30.20 1,474,791 +0.61(+2.04%)
Nov 06, 2008 31.00 31.00 29.42 29.60 3,075,825 -0.14(-0.48%)
Nov 05, 2008 27.01 30.52 26.97 29.74 6,125,261 +2.28(+8.29%)
Nov 04, 2008 26.73 27.62 26.25 27.46 3,376,700 +1.41(+5.41%)
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.