Skip to main content

Molson Coors Brewing (NY: TAP )

67.07 -0.27 (-0.40%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 29.07 29.32 28.54 28.66 0 -0.46(-1.59%)
Jan 29, 2009 29.70 29.70 28.89 29.12 1,495,330 -0.57(-1.92%)
Jan 28, 2009 29.95 30.10 29.33 29.69 2,079,434 +0.04(+0.14%)
Jan 27, 2009 30.29 30.29 29.24 29.65 2,082,739 -0.29(-0.97%)
Jan 26, 2009 30.54 31.00 29.84 29.94 2,616,933 -0.30(-0.99%)
Jan 23, 2009 29.95 30.57 29.48 30.24 1,603,478 -0.35(-1.14%)
Jan 22, 2009 30.05 30.69 29.73 30.59 3,048,434 +0.04(+0.12%)
Jan 21, 2009 29.77 30.65 29.71 30.55 2,569,481 +0.78(+2.63%)
Jan 20, 2009 30.22 30.39 29.56 29.77 2,410,036 -0.26(-0.85%)
Jan 16, 2009 30.21 30.53 29.83 30.02 2,828,005 +0.14(+0.45%)
Jan 15, 2009 29.75 29.93 29.13 29.89 4,156,246 -0.03(-0.10%)
Jan 14, 2009 30.53 30.53 29.55 29.92 1,493,232 -1.07(-3.47%)
Jan 13, 2009 31.20 31.35 30.48 30.99 2,032,184 -0.21(-0.68%)
Jan 12, 2009 31.21 31.53 30.60 31.21 1,501,443 +0.01(+0.05%)
Jan 09, 2009 31.35 31.51 30.76 31.19 1,606,200 -0.22(-0.70%)
Jan 08, 2009 31.89 32.34 30.34 31.41 3,137,141 -0.64(-2.00%)
Jan 07, 2009 32.14 32.80 31.79 32.05 2,109,215 -0.49(-1.51%)
Jan 06, 2009 34.42 35.12 31.96 32.54 3,580,067 -1.93(-5.59%)
Jan 05, 2009 35.07 35.50 34.12 34.47 2,478,632 -0.77(-2.18%)
Jan 02, 2009 34.67 35.45 34.34 35.24 0 +0.43(+1.23%)
Jan 01, 2009 34.34 35.06 34.32 34.81 0 +0.00(+0.00%)
Dec 31, 2008 34.34 35.06 34.32 34.81 1,496,442 +0.60(+1.75%)
Dec 30, 2008 33.93 34.42 33.74 34.22 1,308,610 +0.58(+1.71%)
Dec 29, 2008 33.42 33.78 33.22 33.64 1,327,233 +0.16(+0.49%)
Dec 26, 2008 33.57 33.72 32.95 33.48 791,597 +0.09(+0.28%)
Dec 24, 2008 32.98 33.60 32.55 33.38 597,422 +0.90(+2.78%)
Dec 23, 2008 33.05 33.05 32.25 32.48 1,266,494 -0.06(-0.17%)
Dec 22, 2008 33.01 33.01 32.02 32.54 1,469,593 -0.34(-1.04%)
Dec 19, 2008 32.85 33.58 32.54 32.88 1,944,887 +0.17(+0.52%)
Dec 18, 2008 32.78 33.17 32.48 32.71 2,269,133 -0.08(-0.24%)
Dec 17, 2008 33.15 33.27 32.24 32.79 2,542,880 -0.52(-1.56%)
Dec 16, 2008 32.32 33.40 32.06 33.31 1,840,214 +1.17(+3.65%)
Dec 15, 2008 32.40 32.91 31.86 32.13 1,510,439 -0.31(-0.94%)
Dec 12, 2008 31.39 32.49 31.28 32.44 1,752,565 +0.45(+1.40%)
Dec 11, 2008 31.41 32.62 31.34 31.99 2,205,211 +0.27(+0.85%)
Dec 10, 2008 29.24 31.83 29.24 31.72 2,490,800 +2.22(+7.53%)
Dec 09, 2008 29.43 30.25 29.31 29.50 2,184,953 -0.04(-0.12%)
Dec 08, 2008 29.61 29.88 28.78 29.53 2,472,509 +0.32(+1.10%)
Dec 05, 2008 28.20 29.33 27.75 29.21 1,782,599 +0.70(+2.45%)
Dec 04, 2008 30.02 30.02 28.12 28.52 2,035,104 -0.85(-2.88%)
Dec 03, 2008 28.55 29.94 28.27 29.36 3,060,533 -0.66(-2.20%)
Dec 02, 2008 30.32 30.88 29.26 30.02 2,873,180 -0.03(-0.09%)
Dec 01, 2008 31.14 31.16 29.93 30.05 2,299,479 -1.59(-5.04%)
Nov 28, 2008 31.98 32.64 31.34 31.65 1,371,108 +0.11(+0.36%)
Nov 26, 2008 30.48 31.65 30.36 31.53 2,499,718 +0.61(+1.98%)
Nov 25, 2008 31.95 32.02 30.01 30.92 3,213,822 -0.70(-2.23%)
Nov 24, 2008 31.46 32.02 30.72 31.63 2,820,172 +0.80(+2.61%)
Nov 21, 2008 30.92 31.06 28.95 30.82 3,942,717 +0.56(+1.86%)
Nov 20, 2008 31.12 32.20 30.10 30.26 5,209,212 -0.88(-2.83%)
Nov 19, 2008 30.57 31.73 29.74 31.14 2,998,293 +0.52(+1.70%)
Nov 18, 2008 29.01 30.62 28.96 30.62 2,931,656 +0.94(+3.16%)
Nov 17, 2008 30.26 30.27 28.84 29.68 2,634,338 -0.60(-1.97%)
Nov 14, 2008 29.80 30.93 29.54 30.28 2,848,075 -0.43(-1.41%)
Nov 13, 2008 28.67 30.72 28.11 30.72 2,784,426 +2.04(+7.12%)
Nov 12, 2008 29.29 29.31 28.12 28.67 1,825,583 -1.06(-3.57%)
Nov 11, 2008 29.79 30.41 29.05 29.73 1,912,571 -0.34(-1.14%)
Nov 10, 2008 30.05 30.94 29.50 30.07 1,668,101 -0.12(-0.40%)
Nov 07, 2008 30.17 30.25 29.31 30.20 1,475,191 +0.60(+2.04%)
Nov 06, 2008 30.99 30.99 29.41 29.59 3,076,660 -0.14(-0.48%)
Nov 05, 2008 27.00 30.52 26.96 29.73 6,126,923 +2.28(+8.29%)
Nov 04, 2008 26.72 27.61 26.25 27.46 3,377,616 +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.