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 (%)
Mar 30, 2012 34.23 34.31 34.05 34.24 1,921,344 +0.20(+0.58%)
Mar 29, 2012 33.95 34.18 33.91 34.04 2,651,171 -0.02(-0.07%)
Mar 28, 2012 34.22 34.30 33.88 34.06 2,033,703 -0.17(-0.51%)
Mar 27, 2012 33.85 34.36 33.73 34.24 2,623,274 +0.39(+1.16%)
Mar 26, 2012 33.30 33.85 33.27 33.84 1,885,463 +0.58(+1.75%)
Mar 23, 2012 32.88 33.28 32.77 33.26 1,532,858 +0.36(+1.08%)
Mar 22, 2012 32.46 32.92 32.44 32.91 1,241,096 +0.30(+0.90%)
Mar 21, 2012 32.56 32.71 32.46 32.61 848,699 +0.14(+0.42%)
Mar 20, 2012 32.58 32.76 32.46 32.48 1,282,282 -0.30(-0.90%)
Mar 19, 2012 32.52 32.81 32.45 32.77 1,166,193 +0.15(+0.46%)
Mar 16, 2012 32.45 32.68 32.44 32.62 1,628,972 +0.18(+0.56%)
Mar 15, 2012 32.51 32.54 32.39 32.44 1,036,149 -0.06(-0.19%)
Mar 14, 2012 32.44 32.68 32.39 32.50 1,252,048 +0.05(+0.16%)
Mar 13, 2012 32.46 32.54 32.33 32.45 1,429,264 +0.08(+0.23%)
Mar 12, 2012 32.38 32.42 32.14 32.37 1,119,293 +0.02(+0.05%)
Mar 09, 2012 32.39 32.43 32.20 32.35 1,214,264 +0.08(+0.23%)
Mar 08, 2012 32.11 32.33 32.01 32.28 1,744,961 +0.42(+1.31%)
Mar 07, 2012 31.95 32.02 31.75 31.86 1,918,735 +0.05(+0.17%)
Mar 06, 2012 32.63 32.73 31.81 31.81 2,300,561 -0.98(-2.98%)
Mar 05, 2012 32.91 33.15 32.67 32.79 1,703,382 -0.20(-0.62%)
Mar 02, 2012 33.07 33.19 32.95 32.99 1,066,220 -0.09(-0.27%)
Mar 01, 2012 32.97 33.22 32.84 33.08 1,628,150 +0.08(+0.23%)
Feb 29, 2012 33.03 33.19 32.94 33.00 1,945,059 -0.05(-0.14%)
Feb 28, 2012 32.98 33.20 32.89 33.05 1,214,595 +0.12(+0.37%)
Feb 27, 2012 33.00 33.11 32.87 32.93 1,097,468 -0.06(-0.18%)
Feb 24, 2012 33.41 33.46 32.96 32.99 1,134,087 -0.36(-1.08%)
Feb 23, 2012 33.21 33.44 33.11 33.35 958,360 -0.01(-0.02%)
Feb 22, 2012 33.62 33.76 33.31 33.36 1,786,103 -0.33(-0.98%)
Feb 21, 2012 34.23 34.23 33.59 33.69 1,355,210 -0.44(-1.28%)
Feb 17, 2012 33.87 34.25 33.61 34.12 2,194,416 +0.25(+0.73%)
Feb 16, 2012 33.99 34.54 33.62 33.88 4,145,824 +0.93(+2.83%)
Feb 15, 2012 33.13 33.46 32.94 32.94 1,342,552 -0.12(-0.36%)
Feb 14, 2012 32.86 33.06 32.73 33.06 1,152,052 +0.19(+0.57%)
Feb 13, 2012 32.62 32.90 32.61 32.88 1,440,129 +0.45(+1.39%)
Feb 10, 2012 32.75 32.82 32.43 32.43 1,323,639 -0.55(-1.66%)
Feb 09, 2012 32.84 33.00 32.72 32.97 1,061,587 +0.15(+0.46%)
Feb 08, 2012 32.99 33.08 32.75 32.82 799,329 -0.20(-0.59%)
Feb 07, 2012 32.64 33.12 32.64 33.02 1,059,249 +0.26(+0.80%)
Feb 06, 2012 32.91 32.98 32.64 32.76 789,902 -0.24(-0.73%)
Feb 03, 2012 32.89 33.18 32.85 33.00 1,183,503 +0.38(+1.17%)
Feb 02, 2012 32.95 33.04 32.46 32.61 1,089,036 -0.26(-0.78%)
Feb 01, 2012 32.48 33.07 32.46 32.87 1,194,172 +0.65(+2.03%)
Jan 31, 2012 32.04 32.25 31.83 32.22 1,219,272 +0.26(+0.82%)
Jan 30, 2012 32.08 32.17 31.83 31.95 842,790 -0.26(-0.79%)
Jan 27, 2012 32.39 32.39 31.98 32.21 1,085,188 -0.22(-0.67%)
Jan 26, 2012 32.41 32.63 32.20 32.43 1,173,019 +0.14(+0.42%)
Jan 25, 2012 32.10 32.38 32.03 32.29 1,537,707 +0.11(+0.35%)
Jan 24, 2012 32.34 32.82 32.10 32.18 2,090,737 -0.87(-2.64%)
Jan 23, 2012 32.96 33.18 32.84 33.05 1,311,091 +0.00(+0.00%)
Jan 20, 2012 32.76 33.13 32.74 33.05 1,442,266 +0.35(+1.06%)
Jan 19, 2012 32.88 32.90 32.67 32.70 1,803,136 -0.21(-0.64%)
Jan 18, 2012 32.76 32.92 32.55 32.91 1,441,121 +0.15(+0.46%)
Jan 17, 2012 33.29 33.39 32.75 32.76 1,724,529 -0.24(-0.73%)
Jan 13, 2012 33.32 33.51 32.97 33.00 1,287,431 -0.57(-1.70%)
Jan 12, 2012 33.76 33.84 33.57 33.58 1,418,180 -0.11(-0.33%)
Jan 11, 2012 33.43 33.71 33.35 33.69 1,229,696 +0.14(+0.43%)
Jan 10, 2012 33.11 33.68 33.11 33.55 1,386,781 +0.67(+2.03%)
Jan 09, 2012 32.79 32.96 32.64 32.88 914,078 +0.15(+0.46%)
Jan 06, 2012 32.55 32.82 32.46 32.73 1,285,497 +0.13(+0.39%)
Jan 05, 2012 32.37 32.62 31.83 32.60 1,489,095 +0.11(+0.35%)
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.