Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 32.67 33.00 32.57 32.76 1,303,389 -0.15(-0.46%)
Jul 28, 2011 33.07 33.25 32.87 32.92 1,382,887 -0.13(-0.40%)
Jul 27, 2011 33.21 33.42 33.00 33.05 1,090,618 -0.27(-0.81%)
Jul 26, 2011 33.44 33.55 33.30 33.32 670,818 -0.13(-0.39%)
Jul 25, 2011 33.58 33.73 33.43 33.45 835,789 -0.40(-1.18%)
Jul 22, 2011 33.78 33.97 33.62 33.85 1,346,859 +0.07(+0.19%)
Jul 21, 2011 33.32 33.82 33.18 33.78 1,560,291 +0.73(+2.22%)
Jul 20, 2011 32.48 33.18 32.41 33.05 1,448,889 +0.45(+1.38%)
Jul 19, 2011 32.25 32.60 32.13 32.60 1,402,879 +0.42(+1.31%)
Jul 18, 2011 32.47 32.47 31.93 32.17 1,600,503 -0.42(-1.29%)
Jul 15, 2011 32.57 32.69 32.33 32.60 1,852,503 +0.18(+0.56%)
Jul 14, 2011 32.15 32.68 32.14 32.41 2,137,434 +0.39(+1.23%)
Jul 13, 2011 31.85 32.13 31.75 32.02 1,170,117 +0.23(+0.73%)
Jul 12, 2011 31.45 31.86 31.44 31.79 3,045,426 +0.15(+0.48%)
Jul 11, 2011 32.11 32.20 31.61 31.64 1,748,412 -0.76(-2.36%)
Jul 08, 2011 32.54 32.56 32.31 32.40 1,200,132 -0.36(-1.11%)
Jul 07, 2011 32.88 32.97 32.68 32.76 1,854,606 +0.04(+0.11%)
Jul 06, 2011 32.77 32.85 32.60 32.73 1,052,113 -0.04(-0.13%)
Jul 05, 2011 32.97 33.09 32.73 32.77 1,332,417 -0.19(-0.57%)
Jul 01, 2011 32.73 33.02 32.62 32.96 1,116,862 +0.42(+1.30%)
Jun 30, 2011 32.70 32.74 32.45 32.54 1,284,245 -0.02(-0.07%)
Jun 29, 2011 32.38 32.76 32.33 32.56 1,158,262 +0.26(+0.81%)
Jun 28, 2011 32.29 32.36 32.25 32.30 1,214,266 +0.09(+0.29%)
Jun 27, 2011 32.25 32.61 32.13 32.20 997,880 -0.01(-0.02%)
Jun 24, 2011 32.80 32.91 32.17 32.21 1,763,984 -0.57(-1.75%)
Jun 23, 2011 32.57 32.81 32.47 32.78 1,478,559 -0.10(-0.31%)
Jun 22, 2011 32.58 33.02 32.49 32.89 1,246,150 +0.23(+0.69%)
Jun 21, 2011 32.72 32.82 32.62 32.66 1,738,230 +0.15(+0.47%)
Jun 20, 2011 32.56 32.56 32.44 32.51 1,305,905 +0.04(+0.13%)
Jun 17, 2011 32.36 32.53 32.27 32.46 1,908,794 +0.33(+1.04%)
Jun 16, 2011 32.14 32.31 31.98 32.13 1,496,198 +0.02(+0.07%)
Jun 15, 2011 32.38 32.48 31.95 32.11 1,574,483 -0.42(-1.30%)
Jun 14, 2011 32.37 32.60 32.23 32.53 1,560,581 +0.34(+1.06%)
Jun 13, 2011 31.97 32.29 31.57 32.19 2,597,087 +0.03(+0.09%)
Jun 10, 2011 32.39 32.52 32.11 32.16 1,602,666 -0.38(-1.16%)
Jun 09, 2011 32.36 32.57 32.28 32.54 1,467,683 +0.18(+0.56%)
Jun 08, 2011 32.03 32.45 32.00 32.36 1,683,634 +0.23(+0.70%)
Jun 07, 2011 32.19 32.38 32.01 32.13 1,281,373 +0.10(+0.32%)
Jun 06, 2011 32.14 32.30 32.01 32.03 735,260 -0.11(-0.34%)
Jun 03, 2011 31.92 32.58 31.88 32.14 1,689,338 -1.10(-3.30%)
May 24, 2011 33.38 33.47 33.15 33.24 916,570 -0.04(-0.13%)
May 23, 2011 33.22 33.40 33.14 33.28 1,588,393 -0.30(-0.90%)
May 20, 2011 33.52 33.67 33.37 33.58 1,717,255 +0.07(+0.22%)
May 19, 2011 33.55 33.55 33.34 33.51 1,190,379 +0.09(+0.28%)
May 18, 2011 33.40 33.47 33.25 33.42 1,005,044 +0.01(+0.04%)
May 17, 2011 33.16 33.44 33.13 33.40 1,466,059 +0.17(+0.52%)
May 16, 2011 33.21 33.36 33.06 33.23 981,097 -0.01(-0.02%)
May 13, 2011 33.20 33.42 33.13 33.24 1,739,005 +0.13(+0.39%)
May 12, 2011 32.83 33.11 32.54 33.11 1,950,283 +0.30(+0.92%)
May 11, 2011 33.32 33.41 32.72 32.80 2,130,694 -0.56(-1.69%)
May 10, 2011 33.06 33.38 32.96 33.37 1,535,961 +0.30(+0.92%)
May 09, 2011 32.57 33.11 32.57 33.06 2,042,320 +0.55(+1.69%)
May 06, 2011 32.44 32.58 32.38 32.51 1,752,857 +0.37(+1.15%)
May 05, 2011 32.31 32.58 32.06 32.15 3,268,964 -0.33(-1.02%)
May 04, 2011 32.79 32.89 31.98 32.48 5,018,313 -0.40(-1.21%)
May 03, 2011 33.92 34.25 32.72 32.87 6,544,463 -2.08(-5.95%)
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.