Skip to main content

Molson Coors Brewing (NY: TAP )

55.48 -0.60 (-1.07%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 34.65 34.71 34.17 34.42 2,812,795 -0.31(-0.90%)
Jan 30, 2013 34.58 34.85 34.45 34.73 1,181,304 +0.05(+0.15%)
Jan 29, 2013 34.34 34.69 34.33 34.68 960,930 +0.29(+0.84%)
Jan 28, 2013 34.41 34.41 34.17 34.39 998,426 +0.02(+0.04%)
Jan 25, 2013 34.65 34.68 34.19 34.37 1,525,638 -0.27(-0.77%)
Jan 24, 2013 34.23 34.79 34.23 34.64 1,329,814 +0.46(+1.36%)
Jan 23, 2013 34.41 34.58 34.05 34.17 1,448,607 -0.32(-0.93%)
Jan 22, 2013 34.17 34.72 34.03 34.49 2,287,558 +0.34(+0.98%)
Jan 18, 2013 33.72 34.20 33.54 34.16 1,600,648 +0.48(+1.42%)
Jan 17, 2013 33.34 33.70 33.12 33.68 1,374,571 +0.55(+1.66%)
Jan 16, 2013 32.82 33.18 32.76 33.13 1,362,601 +0.31(+0.95%)
Jan 15, 2013 32.57 32.85 32.44 32.82 873,447 +0.14(+0.42%)
Jan 14, 2013 32.49 32.68 32.23 32.68 969,370 +0.16(+0.49%)
Jan 11, 2013 32.42 32.93 32.34 32.52 1,218,360 +0.27(+0.83%)
Jan 10, 2013 32.25 32.38 32.06 32.25 1,192,298 +0.18(+0.55%)
Jan 09, 2013 31.98 32.14 31.83 32.08 1,125,552 +0.21(+0.67%)
Jan 08, 2013 31.82 32.02 31.43 31.86 2,245,782 -0.10(-0.31%)
Jan 07, 2013 32.54 32.71 31.89 31.96 2,611,321 -0.60(-1.85%)
Jan 04, 2013 32.73 32.78 32.42 32.57 1,895,828 -0.14(-0.44%)
Jan 03, 2013 33.08 33.08 32.55 32.71 2,870,049 -0.46(-1.38%)
Jan 02, 2013 32.95 33.17 32.60 33.17 1,826,131 +0.57(+1.75%)
Dec 31, 2012 32.47 32.60 32.12 32.60 1,310,304 +0.06(+0.19%)
Dec 28, 2012 32.70 32.79 32.51 32.54 881,410 -0.34(-1.04%)
Dec 27, 2012 32.91 33.03 32.58 32.88 949,150 -0.03(-0.09%)
Dec 26, 2012 32.98 33.08 32.83 32.91 633,173 -0.06(-0.19%)
Dec 24, 2012 32.90 33.12 32.76 32.97 324,425 -0.06(-0.18%)
Dec 21, 2012 32.83 33.16 32.83 33.03 1,705,130 -0.11(-0.34%)
Dec 20, 2012 33.21 33.25 32.98 33.14 972,818 +0.05(+0.14%)
Dec 19, 2012 33.49 33.52 33.10 33.10 802,375 -0.31(-0.93%)
Dec 18, 2012 33.14 33.51 33.10 33.41 1,513,852 +0.28(+0.85%)
Dec 17, 2012 32.83 33.27 32.75 33.13 1,497,903 +0.34(+1.05%)
Dec 14, 2012 32.87 32.89 32.72 32.79 1,349,460 -0.08(-0.25%)
Dec 13, 2012 32.96 33.12 32.75 32.87 1,155,958 +0.03(+0.09%)
Dec 12, 2012 33.20 33.28 32.73 32.84 1,896,518 -0.40(-1.19%)
Dec 11, 2012 33.05 33.37 32.97 33.24 1,328,679 +0.18(+0.53%)
Dec 10, 2012 33.12 33.12 32.70 33.06 1,433,803 +0.30(+0.91%)
Dec 07, 2012 32.41 32.79 32.41 32.76 1,414,305 +0.39(+1.20%)
Dec 06, 2012 32.29 32.42 32.09 32.38 1,879,024 +0.08(+0.24%)
Dec 05, 2012 31.79 32.31 31.76 32.30 2,617,187 +0.50(+1.56%)
Dec 04, 2012 31.71 31.91 31.54 31.80 2,027,947 +0.22(+0.70%)
Nov 30, 2012 31.26 31.58 31.16 31.58 6,256,590 +0.31(+1.00%)
Nov 29, 2012 30.76 31.27 30.74 31.27 3,951,810 +0.53(+1.73%)
Nov 28, 2012 30.36 30.79 30.36 30.74 1,723,511 +0.34(+1.10%)
Nov 27, 2012 30.55 30.64 30.36 30.40 1,352,055 -0.20(-0.64%)
Nov 26, 2012 30.58 30.67 30.43 30.60 2,002,794 -0.02(-0.05%)
Nov 23, 2012 30.42 30.64 30.30 30.61 1,403,033 +0.33(+1.07%)
Nov 21, 2012 30.39 30.39 30.14 30.29 1,603,678 -0.06(-0.20%)
Nov 20, 2012 30.49 30.49 30.16 30.35 1,514,559 -0.09(-0.30%)
Nov 19, 2012 30.34 30.57 30.30 30.44 1,573,225 +0.34(+1.13%)
Nov 16, 2012 30.02 30.30 29.86 30.10 3,323,946 +0.10(+0.33%)
Nov 15, 2012 29.90 30.26 29.82 30.00 1,611,895 +0.08(+0.28%)
Nov 14, 2012 30.64 30.64 29.82 29.92 2,411,548 -0.63(-2.05%)
Nov 13, 2012 30.74 30.91 30.50 30.55 1,070,085 -0.26(-0.86%)
Nov 12, 2012 31.13 31.16 30.73 30.81 1,457,687 -0.31(-1.00%)
Nov 09, 2012 30.83 31.45 30.82 31.12 1,668,354 +0.21(+0.68%)
Nov 08, 2012 31.14 31.63 30.91 30.91 1,634,633 -0.53(-1.68%)
Nov 07, 2012 32.21 32.29 31.32 31.44 3,109,663 -1.21(-3.70%)
Nov 06, 2012 32.60 32.96 32.46 32.65 2,787,666 +0.20(+0.61%)
Nov 05, 2012 32.53 32.68 32.34 32.45 959,403 -0.28(-0.85%)
Nov 02, 2012 32.84 33.03 32.69 32.73 2,059,700 +0.08(+0.25%)
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.