Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 34.20 34.23 33.74 34.04 1,471,540 -0.23(-0.66%)
Sep 27, 2012 34.29 34.35 34.06 34.27 1,427,354 +0.18(+0.53%)
Sep 26, 2012 34.14 34.41 34.07 34.09 797,302 -0.05(-0.15%)
Sep 25, 2012 34.38 34.49 34.14 34.14 1,129,649 -0.08(-0.24%)
Sep 24, 2012 34.27 34.41 34.23 34.23 1,080,510 -0.23(-0.68%)
Sep 21, 2012 34.54 34.65 34.44 34.46 1,359,515 -0.04(-0.11%)
Sep 20, 2012 34.53 34.63 34.45 34.50 1,284,087 -0.10(-0.28%)
Sep 19, 2012 34.72 34.75 34.53 34.60 1,265,323 -0.05(-0.15%)
Sep 18, 2012 34.41 34.69 34.34 34.65 1,443,014 +0.16(+0.46%)
Sep 17, 2012 34.63 34.69 34.36 34.49 1,051,361 -0.17(-0.50%)
Sep 14, 2012 34.72 35.03 34.43 34.66 1,633,257 -0.10(-0.28%)
Sep 13, 2012 34.26 34.76 34.13 34.76 1,527,094 +0.56(+1.63%)
Sep 12, 2012 34.33 34.35 34.12 34.20 1,250,323 -0.07(-0.20%)
Sep 11, 2012 34.15 34.32 34.10 34.27 1,505,237 +0.11(+0.31%)
Sep 10, 2012 34.22 34.38 34.14 34.17 1,081,345 -0.25(-0.72%)
Sep 07, 2012 34.56 34.72 34.26 34.41 931,143 -0.14(-0.42%)
Sep 06, 2012 34.01 34.57 33.98 34.56 1,697,577 +0.65(+1.92%)
Sep 05, 2012 33.70 33.92 33.49 33.91 1,767,095 +0.26(+0.79%)
Sep 04, 2012 33.73 33.97 33.48 33.64 1,408,665 -0.02(-0.04%)
Aug 31, 2012 33.39 33.86 33.34 33.66 1,322,386 +0.42(+1.25%)
Aug 30, 2012 33.25 33.26 32.77 33.24 1,765,443 -0.07(-0.20%)
Aug 29, 2012 33.12 33.67 33.01 33.31 1,744,310 +0.04(+0.11%)
Aug 27, 2012 33.23 33.41 33.13 33.27 1,190,632 +0.06(+0.18%)
Aug 24, 2012 33.07 33.27 32.98 33.21 1,454,701 +0.11(+0.32%)
Aug 23, 2012 33.03 33.18 33.03 33.11 1,367,199 +0.01(+0.02%)
Aug 22, 2012 33.20 33.27 32.94 33.10 2,465,265 -0.10(-0.29%)
Aug 21, 2012 33.26 33.38 33.11 33.20 1,634,778 +0.01(+0.02%)
Aug 20, 2012 33.27 33.27 32.91 33.19 1,419,515 -0.07(-0.20%)
Aug 17, 2012 33.19 33.29 32.85 33.26 1,173,714 +0.04(+0.14%)
Aug 16, 2012 32.82 33.22 32.81 33.21 1,341,745 +0.35(+1.05%)
Aug 15, 2012 32.56 33.09 32.42 32.87 1,029,761 +0.29(+0.87%)
Aug 14, 2012 32.82 32.89 32.46 32.58 3,174,527 -0.19(-0.57%)
Aug 13, 2012 33.07 33.09 32.66 32.77 1,163,782 -0.37(-1.11%)
Aug 10, 2012 32.85 33.18 32.70 33.14 911,582 +0.11(+0.32%)
Aug 09, 2012 33.07 33.10 32.68 33.03 1,288,274 +0.05(+0.16%)
Aug 08, 2012 32.26 33.18 32.21 32.98 2,913,096 +0.78(+2.42%)
Aug 07, 2012 32.01 32.32 30.65 32.20 3,269,161 +0.45(+1.42%)
Aug 06, 2012 31.72 32.01 31.57 31.75 1,655,495 +0.18(+0.57%)
Aug 03, 2012 31.33 31.62 31.14 31.57 1,395,775 +0.72(+2.33%)
Aug 02, 2012 31.92 31.92 30.85 30.85 1,629,648 -1.28(-3.97%)
Aug 01, 2012 31.86 32.17 31.57 32.13 1,951,614 +0.38(+1.18%)
Jul 31, 2012 31.98 31.98 31.57 31.75 1,304,387 -0.20(-0.63%)
Jul 30, 2012 31.70 32.03 31.64 31.95 1,040,571 +0.23(+0.73%)
Jul 27, 2012 31.12 31.80 31.12 31.72 1,530,415 +0.74(+2.37%)
Jul 26, 2012 30.61 31.12 30.41 30.99 2,268,621 +0.81(+2.69%)
Jul 25, 2012 30.51 30.56 30.10 30.18 868,462 -0.20(-0.67%)
Jul 24, 2012 30.57 30.64 30.18 30.38 1,447,830 -0.21(-0.69%)
Jul 23, 2012 30.68 30.70 30.44 30.59 888,603 -0.43(-1.38%)
Jul 20, 2012 30.92 31.17 30.75 31.02 950,932 -0.02(-0.07%)
Jul 19, 2012 31.14 31.17 30.93 31.04 733,416 -0.08(-0.27%)
Jul 18, 2012 30.63 31.19 30.61 31.12 1,336,025 +0.42(+1.37%)
Jul 17, 2012 30.60 30.84 30.46 30.70 693,447 +0.13(+0.42%)
Jul 16, 2012 30.57 30.69 30.40 30.57 1,177,499 -0.08(-0.27%)
Jul 13, 2012 30.61 31.04 30.51 30.66 1,524,408 +0.10(+0.32%)
Jul 12, 2012 30.27 30.60 30.15 30.56 1,169,302 +0.20(+0.64%)
Jul 11, 2012 30.01 30.42 29.92 30.36 1,311,124 +0.29(+0.97%)
Jul 10, 2012 30.48 30.61 29.98 30.07 1,099,244 -0.21(-0.69%)
Jul 09, 2012 30.76 30.82 30.18 30.28 1,381,023 -0.48(-1.56%)
Jul 06, 2012 30.93 31.03 30.72 30.76 975,611 -0.30(-0.97%)
Jul 05, 2012 31.11 31.23 30.93 31.06 843,260 -0.20(-0.65%)
Jul 03, 2012 31.14 31.34 30.96 31.26 816,796 +0.15(+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.