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 (%)
Nov 30, 2012 31.79 32.11 31.69 32.11 6,153,626 +0.32(+1.00%)
Nov 29, 2012 31.27 31.79 31.25 31.79 3,886,775 +0.54(+1.73%)
Nov 28, 2012 30.86 31.31 30.86 31.25 1,695,147 +0.34(+1.10%)
Nov 27, 2012 31.06 31.16 30.87 30.91 1,329,804 -0.20(-0.64%)
Nov 26, 2012 31.10 31.18 30.94 31.11 1,969,834 -0.02(-0.05%)
Nov 23, 2012 30.93 31.15 30.80 31.13 1,379,944 +0.33(+1.07%)
Nov 21, 2012 30.90 30.90 30.65 30.80 1,577,286 -0.06(-0.20%)
Nov 20, 2012 31.00 31.00 30.66 30.86 1,489,634 -0.09(-0.30%)
Nov 19, 2012 30.85 31.08 30.81 30.95 1,547,334 +0.35(+1.13%)
Nov 16, 2012 30.53 30.81 30.36 30.60 3,269,244 +0.10(+0.33%)
Nov 15, 2012 30.40 30.76 30.32 30.50 1,585,369 +0.08(+0.28%)
Nov 14, 2012 31.16 31.16 30.32 30.42 2,371,861 -0.64(-2.05%)
Nov 13, 2012 31.26 31.43 31.01 31.06 1,052,475 -0.27(-0.86%)
Nov 12, 2012 31.65 31.68 31.24 31.33 1,433,698 -0.31(-1.00%)
Nov 09, 2012 31.35 31.98 31.33 31.64 1,640,898 +0.22(+0.68%)
Nov 08, 2012 31.66 32.16 31.43 31.43 1,607,732 -0.54(-1.68%)
Nov 07, 2012 32.75 32.83 31.84 31.96 3,058,487 -1.23(-3.70%)
Nov 06, 2012 33.15 33.52 33.00 33.19 2,741,790 +0.20(+0.61%)
Nov 05, 2012 33.08 33.23 32.88 32.99 943,614 -0.28(-0.85%)
Nov 02, 2012 33.38 33.58 33.24 33.28 2,025,803 +0.08(+0.25%)
Nov 01, 2012 33.24 33.39 33.11 33.19 1,542,837 +0.05(+0.14%)
Oct 31, 2012 33.59 33.72 32.99 33.15 2,152,840 -0.25(-0.74%)
Oct 26, 2012 33.63 33.39 33.39 33.39 1,235,237 -0.26(-0.78%)
Oct 25, 2012 33.65 33.89 33.45 33.65 714,675 +0.22(+0.67%)
Oct 24, 2012 33.78 34.02 33.38 33.43 1,031,595 -0.33(-0.98%)
Oct 23, 2012 33.54 33.84 33.40 33.76 1,250,382 -0.07(-0.20%)
Oct 19, 2012 34.18 34.23 33.73 33.83 1,765,170 -0.44(-1.28%)
Oct 18, 2012 34.58 34.58 33.95 34.27 3,267,535 -0.45(-1.28%)
Oct 17, 2012 34.38 34.72 34.31 34.71 1,176,433 +0.44(+1.28%)
Oct 16, 2012 34.27 34.41 34.14 34.28 1,190,955 +0.08(+0.25%)
Oct 15, 2012 33.96 34.27 33.95 34.19 1,011,077 +0.23(+0.68%)
Oct 12, 2012 34.14 34.25 33.92 33.96 1,188,052 -0.08(-0.25%)
Oct 11, 2012 34.08 34.27 33.97 34.05 934,325 +0.11(+0.32%)
Oct 10, 2012 33.95 34.27 33.92 33.94 2,278,717 -0.10(-0.29%)
Oct 09, 2012 34.39 34.47 34.02 34.04 1,399,053 -0.38(-1.09%)
Oct 08, 2012 34.33 34.56 34.24 34.41 1,586,707 +0.12(+0.34%)
Oct 05, 2012 34.52 34.58 34.25 34.30 3,097,354 +0.03(+0.09%)
Oct 04, 2012 33.82 34.29 33.71 34.27 2,321,641 +0.62(+1.85%)
Oct 03, 2012 33.29 33.70 33.29 33.65 1,516,683 +0.39(+1.18%)
Oct 02, 2012 33.10 33.33 33.01 33.25 2,801,761 +0.35(+1.07%)
Oct 01, 2012 34.34 34.45 32.77 32.90 4,708,991 -1.71(-4.95%)
Sep 28, 2012 34.78 34.80 34.31 34.61 1,447,323 -0.23(-0.66%)
Sep 27, 2012 34.86 34.93 34.63 34.84 1,403,864 +0.18(+0.53%)
Sep 26, 2012 34.71 34.98 34.64 34.66 784,181 -0.05(-0.15%)
Sep 25, 2012 34.96 35.07 34.71 34.71 1,111,059 -0.08(-0.24%)
Sep 24, 2012 34.84 34.99 34.80 34.80 1,062,728 -0.24(-0.68%)
Sep 21, 2012 35.11 35.23 35.01 35.04 1,337,142 -0.04(-0.11%)
Sep 20, 2012 35.11 35.21 35.02 35.08 1,262,955 -0.10(-0.28%)
Sep 19, 2012 35.30 35.33 35.11 35.18 1,244,500 -0.05(-0.15%)
Sep 18, 2012 34.99 35.27 34.91 35.23 1,419,267 +0.16(+0.46%)
Sep 17, 2012 35.21 35.28 34.94 35.07 1,034,059 -0.18(-0.50%)
Sep 14, 2012 35.31 35.61 35.01 35.24 1,606,378 -0.10(-0.28%)
Sep 13, 2012 34.84 35.34 34.70 35.34 1,501,963 +0.57(+1.64%)
Sep 12, 2012 34.91 34.92 34.69 34.78 1,229,746 -0.07(-0.20%)
Sep 11, 2012 34.72 34.89 34.67 34.84 1,480,465 +0.11(+0.31%)
Sep 10, 2012 34.79 34.96 34.71 34.74 1,063,549 -0.25(-0.72%)
Sep 07, 2012 35.14 35.31 34.83 34.99 915,819 -0.15(-0.42%)
Sep 06, 2012 34.58 35.15 34.55 35.14 1,669,640 +0.66(+1.92%)
Sep 05, 2012 34.27 34.48 34.05 34.48 1,738,014 +0.27(+0.79%)
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.