Skip to main content

Molson Coors Brewing (NY: TAP )

67.12 -0.22 (-0.33%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 39.40 39.66 39.27 39.30 1,960,311 +0.14(+0.36%)
Jul 30, 2013 39.22 39.56 39.12 39.16 1,606,834 +0.01(+0.02%)
Jul 29, 2013 39.02 39.22 38.89 39.16 1,290,751 +0.06(+0.16%)
Jul 26, 2013 38.53 39.30 38.53 39.09 2,088,063 -0.03(-0.08%)
Jul 25, 2013 38.81 39.17 38.42 39.12 2,973,294 -0.05(-0.12%)
Jul 24, 2013 39.78 39.85 38.69 39.17 3,366,507 -0.58(-1.46%)
Jul 23, 2013 40.03 40.06 39.57 39.75 2,493,032 -0.25(-0.63%)
Jul 22, 2013 40.29 40.35 39.90 40.00 2,006,013 -0.35(-0.86%)
Jul 19, 2013 40.04 40.37 39.89 40.35 2,874,883 +0.31(+0.76%)
Jul 18, 2013 39.85 40.32 39.81 40.04 2,521,984 +0.12(+0.30%)
Jul 17, 2013 40.22 40.38 39.87 39.92 1,315,232 -0.18(-0.45%)
Jul 16, 2013 40.43 40.43 39.84 40.11 1,244,366 -0.49(-1.22%)
Jul 15, 2013 40.31 40.66 40.20 40.60 1,243,376 +0.32(+0.80%)
Jul 12, 2013 40.64 40.64 40.08 40.28 1,799,795 -0.47(-1.16%)
Jul 11, 2013 39.96 40.78 39.88 40.75 2,226,459 +1.23(+3.12%)
Jul 10, 2013 39.52 39.72 39.07 39.52 2,046,799 +0.00(+0.00%)
Jul 09, 2013 38.06 39.54 37.85 39.52 2,975,541 +1.66(+4.40%)
Jul 08, 2013 37.58 38.06 37.52 37.85 1,684,547 +0.44(+1.18%)
Jul 05, 2013 37.52 37.62 37.04 37.41 698,919 +0.09(+0.23%)
Jul 03, 2013 37.43 37.51 37.03 37.33 1,129,000 -0.42(-1.10%)
Jul 02, 2013 37.74 37.94 37.42 37.74 1,559,062 -0.07(-0.19%)
Jul 01, 2013 37.83 38.06 37.69 37.81 1,221,079 +0.24(+0.63%)
Jun 28, 2013 38.06 38.20 37.55 37.58 2,016,399 -0.55(-1.44%)
Jun 27, 2013 38.31 38.59 38.06 38.13 1,346,337 +0.07(+0.19%)
Jun 26, 2013 38.10 38.24 37.75 38.06 1,359,586 +0.28(+0.75%)
Jun 25, 2013 37.98 37.98 37.32 37.77 1,156,016 +0.16(+0.44%)
Jun 24, 2013 37.02 37.95 36.91 37.61 1,844,694 +0.09(+0.23%)
Jun 21, 2013 37.77 37.95 36.90 37.52 2,937,581 +0.13(+0.36%)
Jun 20, 2013 38.25 38.37 37.31 37.39 2,711,690 -1.19(-3.09%)
Jun 19, 2013 39.18 39.72 38.58 38.58 2,621,026 -0.55(-1.40%)
Jun 18, 2013 39.23 39.34 39.06 39.13 1,444,969 -0.12(-0.30%)
Jun 17, 2013 39.12 39.77 38.88 39.25 1,794,282 +0.31(+0.81%)
Jun 14, 2013 39.13 39.34 38.83 38.94 1,456,409 -0.20(-0.50%)
Jun 13, 2013 38.91 39.21 38.61 39.13 1,867,994 +0.19(+0.48%)
Jun 12, 2013 39.96 40.10 38.94 38.94 1,372,457 -0.77(-1.94%)
Jun 11, 2013 39.60 40.06 39.35 39.71 1,297,377 -0.47(-1.17%)
Jun 10, 2013 39.81 40.19 39.56 40.18 1,531,336 +0.41(+1.03%)
Jun 07, 2013 39.16 39.82 38.94 39.78 1,340,950 +0.89(+2.28%)
Jun 06, 2013 39.16 39.30 38.46 38.89 1,598,973 -0.23(-0.58%)
Jun 05, 2013 39.43 39.71 39.08 39.12 1,603,305 -0.44(-1.11%)
Jun 04, 2013 39.01 39.64 38.94 39.56 1,644,937 +0.62(+1.59%)
Jun 03, 2013 39.01 39.41 38.48 38.94 2,205,878 +0.14(+0.36%)
May 31, 2013 39.95 39.95 38.78 38.79 2,122,097 -1.29(-3.21%)
May 30, 2013 40.05 40.35 40.04 40.08 1,116,575 +0.02(+0.04%)
May 29, 2013 40.14 40.46 40.03 40.07 1,764,872 -0.42(-1.03%)
May 28, 2013 40.58 40.86 40.07 40.48 1,754,392 +0.25(+0.62%)
May 24, 2013 39.97 40.45 39.81 40.23 1,157,164 +0.22(+0.55%)
May 23, 2013 40.07 40.33 39.76 40.01 1,765,610 -0.32(-0.79%)
May 22, 2013 40.95 41.23 40.29 40.33 2,103,677 -0.69(-1.67%)
May 21, 2013 41.25 41.27 40.70 41.02 1,346,429 -0.26(-0.62%)
May 20, 2013 41.43 41.45 41.05 41.28 1,290,992 -0.33(-0.79%)
May 17, 2013 41.22 41.63 40.95 41.61 1,941,772 +0.45(+1.10%)
May 16, 2013 40.51 41.43 40.38 41.15 3,402,650 +1.31(+3.29%)
May 15, 2013 39.76 39.90 39.50 39.84 1,478,279 +0.60(+1.53%)
May 13, 2013 39.08 39.25 38.82 39.24 1,293,724 +0.16(+0.42%)
May 10, 2013 38.74 39.09 38.63 39.08 941,517 +0.46(+1.19%)
May 09, 2013 38.63 38.90 38.34 38.62 2,317,353 -0.16(-0.42%)
May 08, 2013 39.52 39.56 38.73 38.78 1,866,888 -0.80(-2.01%)
May 07, 2013 39.02 39.64 38.12 39.58 3,251,647 -0.20(-0.49%)
May 06, 2013 39.95 39.95 39.31 39.77 1,237,678 -0.27(-0.66%)
May 03, 2013 39.60 40.12 39.34 40.04 1,009,664 +0.69(+1.77%)
May 02, 2013 39.76 39.91 39.29 39.34 1,529,105 -0.43(-1.08%)
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.