Molson Coors Brewing (NY: TAP )

51.15 USD -0.59 (-1.14%)
Official Closing Price Updated: 7:17 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 45.26 45.29 44.65 45.05 1,112,057 -0.30(-0.66%)
Sep 27, 2012 45.37 45.46 45.07 45.35 1,078,665 +0.24(+0.53%)
Sep 26, 2012 45.18 45.53 45.08 45.11 602,529 -0.07(-0.15%)
Sep 25, 2012 45.50 45.64 45.18 45.18 853,687 -0.11(-0.24%)
Sep 24, 2012 45.35 45.54 45.29 45.29 816,552 -0.31(-0.68%)
Sep 21, 2012 45.70 45.85 45.57 45.60 1,027,399 -0.05(-0.11%)
Sep 20, 2012 45.69 45.83 45.58 45.65 970,397 -0.13(-0.28%)
Sep 19, 2012 45.94 45.98 45.69 45.78 956,217 -0.07(-0.15%)
Sep 18, 2012 45.54 45.90 45.44 45.85 1,090,500 +0.21(+0.46%)
Sep 17, 2012 45.82 45.91 45.47 45.64 794,524 -0.23(-0.50%)
Sep 14, 2012 45.95 46.35 45.56 45.87 1,234,268 -0.13(-0.28%)
Sep 13, 2012 45.34 46.00 45.16 46.00 1,154,040 +0.74(+1.64%)
Sep 12, 2012 45.43 45.45 45.15 45.26 944,881 -0.09(-0.20%)
Sep 11, 2012 45.19 45.41 45.12 45.35 1,137,522 +0.14(+0.31%)
Sep 10, 2012 45.28 45.50 45.18 45.21 817,183 -0.33(-0.72%)
Sep 07, 2012 45.73 45.95 45.33 45.54 703,674 -0.19(-0.42%)
Sep 06, 2012 45.00 45.74 44.97 45.73 1,282,875 +0.86(+1.92%)
Sep 05, 2012 44.60 44.88 44.31 44.87 1,335,411 +0.35(+0.79%)
Sep 04, 2012 44.63 44.95 44.30 44.52 1,064,542 -0.02(-0.04%)
Aug 31, 2012 44.19 44.80 44.12 44.54 999,340 +0.55(+1.25%)
Aug 30, 2012 44.00 44.01 43.36 43.99 1,334,162 -0.09(-0.20%)
Aug 29, 2012 43.82 44.55 43.68 44.08 1,318,192 -0.27(-0.61%)
Aug 27, 2012 44.29 44.53 44.16 44.35 893,280 +0.08(+0.18%)
Aug 24, 2012 44.08 44.35 43.96 44.27 1,091,400 +0.14(+0.32%)
Aug 23, 2012 44.03 44.23 44.03 44.13 1,025,751 +0.01(+0.02%)
Aug 22, 2012 44.25 44.34 43.91 44.12 1,849,582 -0.13(-0.29%)
Aug 21, 2012 44.33 44.49 44.12 44.25 1,226,504 +0.01(+0.02%)
Aug 20, 2012 44.34 44.34 43.87 44.24 1,065,001 -0.09(-0.20%)
Aug 17, 2012 44.24 44.37 43.79 44.33 880,587 +0.06(+0.14%)
Aug 16, 2012 43.75 44.28 43.73 44.27 1,006,654 +0.46(+1.05%)
Aug 15, 2012 43.40 44.10 43.21 43.81 772,586 +0.38(+0.87%)
Aug 14, 2012 43.74 43.84 43.27 43.43 2,381,711 -0.25(-0.57%)
Aug 13, 2012 44.08 44.10 43.53 43.68 873,136 -0.49(-1.11%)
Aug 10, 2012 43.79 44.22 43.59 44.17 683,921 +0.14(+0.32%)
Aug 09, 2012 44.08 44.12 43.56 44.03 966,537 +0.07(+0.16%)
Aug 08, 2012 43.00 44.23 42.93 43.96 2,185,571 +1.04(+2.42%)
Aug 07, 2012 42.66 43.08 40.85 42.92 2,452,711 +0.60(+1.42%)
Aug 06, 2012 42.28 42.66 42.08 42.32 1,242,047 +0.24(+0.57%)
Aug 03, 2012 41.76 42.15 41.51 42.08 1,047,190 +0.96(+2.33%)
Aug 02, 2012 42.54 42.55 41.12 41.12 1,222,655 -1.70(-3.97%)
Aug 01, 2012 42.46 42.88 42.08 42.82 1,464,212 +0.50(+1.18%)
Jul 31, 2012 42.62 42.62 42.08 42.32 978,626 -0.27(-0.63%)
Jul 30, 2012 42.25 42.69 42.17 42.59 780,696 +0.31(+0.73%)
Jul 27, 2012 41.48 42.38 41.48 42.28 1,148,205 +0.98(+2.37%)
Jul 26, 2012 40.80 41.48 40.53 41.30 1,702,049 +1.08(+2.69%)
Jul 25, 2012 40.66 40.73 40.12 40.22 651,570 -0.27(-0.67%)
Jul 24, 2012 40.75 40.85 40.23 40.49 1,086,245 -0.28(-0.69%)
Jul 23, 2012 40.89 40.92 40.57 40.77 666,681 -0.57(-1.38%)
Jul 20, 2012 41.21 41.54 40.98 41.34 713,444 -0.03(-0.07%)
Jul 19, 2012 41.50 41.55 41.23 41.37 550,251 -0.11(-0.27%)
Jul 18, 2012 40.83 41.57 40.80 41.48 1,002,362 +0.56(+1.37%)
Jul 17, 2012 40.79 41.10 40.60 40.92 520,264 +0.17(+0.42%)
Jul 16, 2012 40.75 40.90 40.52 40.75 883,427 -0.11(-0.27%)
Jul 13, 2012 40.80 41.37 40.67 40.86 1,143,698 +0.13(+0.32%)
Jul 12, 2012 40.35 40.79 40.18 40.73 877,277 +0.26(+0.64%)
Jul 11, 2012 40.00 40.55 39.88 40.47 983,680 +0.39(+0.97%)
Jul 10, 2012 40.63 40.80 39.96 40.08 824,716 -0.28(-0.69%)
Jul 09, 2012 41.00 41.08 40.23 40.36 1,036,122 -0.64(-1.56%)
Jul 06, 2012 41.22 41.36 40.94 41.00 731,959 -0.40(-0.97%)
Jul 05, 2012 41.47 41.63 41.22 41.40 632,662 -0.27(-0.65%)
Jul 03, 2012 41.50 41.77 41.26 41.67 612,807 +0.20(+0.48%)
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.