Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 31.52 31.73 31.32 31.69 1,239,337 +0.26(+0.82%)
Jan 30, 2012 31.56 31.65 31.32 31.44 856,659 -0.25(-0.79%)
Jan 27, 2012 31.86 31.86 31.46 31.69 1,103,047 -0.21(-0.67%)
Jan 26, 2012 31.89 32.10 31.68 31.90 1,192,323 +0.13(+0.42%)
Jan 25, 2012 31.58 31.86 31.51 31.77 1,563,012 +0.11(+0.35%)
Jan 24, 2012 31.82 32.29 31.58 31.66 2,125,144 -0.86(-2.64%)
Jan 23, 2012 32.43 32.64 32.31 32.51 1,332,667 +0.00(+0.00%)
Jan 20, 2012 32.23 32.59 32.21 32.51 1,466,001 +0.34(+1.06%)
Jan 19, 2012 32.34 32.37 32.15 32.17 1,832,809 -0.21(-0.64%)
Jan 18, 2012 32.23 32.39 32.03 32.38 1,464,837 +0.15(+0.46%)
Jan 17, 2012 32.75 32.85 32.22 32.23 1,752,909 -0.24(-0.73%)
Jan 13, 2012 32.78 32.97 32.44 32.47 1,308,618 -0.56(-1.70%)
Jan 12, 2012 33.22 33.29 33.02 33.03 1,441,518 -0.11(-0.33%)
Jan 11, 2012 32.88 33.17 32.81 33.14 1,249,933 +0.14(+0.43%)
Jan 10, 2012 32.57 33.14 32.57 33.00 1,409,602 +0.66(+2.03%)
Jan 09, 2012 32.26 32.43 32.11 32.34 929,121 +0.15(+0.46%)
Jan 06, 2012 32.03 32.29 31.93 32.20 1,306,652 +0.13(+0.39%)
Jan 05, 2012 31.84 32.09 31.32 32.07 1,513,601 +0.11(+0.35%)
Jan 04, 2012 32.19 32.23 31.84 31.96 991,040 -0.21(-0.67%)
Dec 30, 2011 32.34 32.35 32.15 32.17 629,133 -0.14(-0.43%)
Dec 29, 2011 32.17 32.39 32.15 32.32 581,554 +0.26(+0.81%)
Dec 28, 2011 32.55 32.57 32.00 32.06 859,934 -0.48(-1.48%)
Dec 27, 2011 32.43 32.62 32.37 32.54 560,877 +0.02(+0.07%)
Dec 23, 2011 32.29 32.56 32.22 32.51 812,606 +0.44(+1.36%)
Dec 21, 2011 31.63 32.10 31.47 32.08 1,475,333 +0.35(+1.09%)
Dec 20, 2011 31.35 31.85 31.33 31.73 1,577,975 +0.81(+2.63%)
Dec 19, 2011 31.55 31.64 30.88 30.92 1,506,281 -0.59(-1.88%)
Dec 16, 2011 31.13 31.58 31.11 31.51 3,252,213 +0.51(+1.64%)
Dec 15, 2011 30.42 31.05 30.39 31.00 2,721,684 +0.89(+2.97%)
Dec 14, 2011 29.91 30.30 29.85 30.11 2,199,016 +0.11(+0.37%)
Dec 13, 2011 30.59 30.82 29.91 30.00 2,810,133 -0.47(-1.53%)
Dec 12, 2011 30.35 30.48 30.14 30.46 1,190,519 -0.13(-0.44%)
Dec 09, 2011 30.35 30.66 30.35 30.59 1,164,026 +0.29(+0.95%)
Dec 08, 2011 30.47 30.48 30.11 30.31 1,662,008 -0.31(-1.01%)
Dec 07, 2011 30.47 30.73 30.32 30.62 1,614,793 +0.04(+0.14%)
Dec 06, 2011 30.10 30.67 29.97 30.57 1,392,207 +0.39(+1.30%)
Dec 05, 2011 30.17 30.32 29.91 30.18 1,240,291 +0.24(+0.81%)
Dec 02, 2011 29.91 29.98 29.74 29.94 1,537,674 +0.19(+0.65%)
Dec 01, 2011 29.94 30.03 29.57 29.74 1,798,383 -0.25(-0.84%)
Nov 30, 2011 29.98 30.00 29.63 30.00 1,895,206 +0.81(+2.76%)
Nov 29, 2011 28.68 29.23 28.49 29.19 2,284,052 +0.56(+1.96%)
Nov 28, 2011 28.49 28.72 28.32 28.63 1,182,554 +0.78(+2.81%)
Nov 25, 2011 27.95 28.11 27.84 27.84 578,216 -0.12(-0.42%)
Nov 23, 2011 28.04 28.19 27.87 27.96 992,089 -0.40(-1.42%)
Nov 22, 2011 28.45 28.53 28.17 28.36 1,106,089 -0.05(-0.18%)
Nov 21, 2011 28.68 28.69 28.14 28.42 1,580,487 -0.58(-2.00%)
Nov 18, 2011 29.15 29.16 28.75 29.00 1,472,097 +0.07(+0.23%)
Nov 17, 2011 29.10 29.16 28.70 28.93 1,649,176 -0.22(-0.75%)
Nov 16, 2011 29.72 29.76 29.15 29.15 2,823,241 -0.83(-2.76%)
Nov 15, 2011 29.71 30.04 29.63 29.98 956,755 +0.15(+0.52%)
Nov 14, 2011 29.89 29.89 29.52 29.82 1,258,295 -0.23(-0.78%)
Nov 11, 2011 29.60 30.06 29.60 30.06 1,341,270 +0.72(+2.45%)
Nov 10, 2011 29.28 29.38 28.80 29.34 1,419,835 +0.31(+1.06%)
Nov 09, 2011 29.00 29.19 28.93 29.03 2,176,707 -0.42(-1.42%)
Nov 08, 2011 29.20 29.45 28.92 29.45 2,001,050 +0.42(+1.44%)
Nov 07, 2011 28.54 29.09 28.44 29.03 1,702,644 +0.55(+1.93%)
Nov 04, 2011 28.51 28.92 28.40 28.48 2,626,570 -0.21(-0.71%)
Nov 03, 2011 28.83 28.96 28.50 28.69 2,563,527 +0.11(+0.38%)
Nov 02, 2011 29.16 29.78 28.03 28.58 4,413,456 -0.97(-3.30%)
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.