Skip to main content

Molson Coors Brewing (NY: TAP )

67.05 -0.29 (-0.43%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 33.95 34.42 33.90 34.22 1,300,624 +0.42(+1.25%)
Aug 30, 2012 33.81 33.82 33.32 33.80 1,736,389 -0.07(-0.20%)
Aug 29, 2012 33.67 34.23 33.56 33.87 1,715,604 +0.04(+0.11%)
Aug 27, 2012 33.78 33.97 33.69 33.83 1,171,038 +0.06(+0.18%)
Aug 24, 2012 33.62 33.83 33.53 33.77 1,430,761 +0.11(+0.32%)
Aug 23, 2012 33.59 33.74 33.59 33.66 1,344,699 +0.01(+0.02%)
Aug 22, 2012 33.75 33.82 33.49 33.66 2,424,694 -0.10(-0.29%)
Aug 21, 2012 33.82 33.94 33.66 33.75 1,607,875 +0.01(+0.02%)
Aug 20, 2012 33.82 33.82 33.46 33.75 1,396,154 -0.07(-0.20%)
Aug 17, 2012 33.75 33.85 33.40 33.82 1,154,398 +0.05(+0.14%)
Aug 16, 2012 33.37 33.78 33.36 33.77 1,319,664 +0.35(+1.05%)
Aug 15, 2012 33.11 33.64 32.96 33.42 1,012,815 +0.29(+0.87%)
Aug 14, 2012 33.37 33.44 33.01 33.13 3,122,284 -0.19(-0.57%)
Aug 13, 2012 33.62 33.64 33.21 33.32 1,144,630 -0.37(-1.11%)
Aug 10, 2012 33.40 33.73 33.25 33.69 896,580 +0.11(+0.32%)
Aug 09, 2012 33.62 33.66 33.23 33.59 1,267,073 +0.05(+0.16%)
Aug 08, 2012 32.80 33.74 32.75 33.53 2,865,156 +0.79(+2.42%)
Aug 07, 2012 32.54 32.86 31.16 32.74 3,215,361 +0.46(+1.42%)
Aug 06, 2012 32.25 32.54 32.10 32.28 1,628,251 +0.18(+0.57%)
Aug 03, 2012 31.86 32.15 31.66 32.10 1,372,805 +0.73(+2.33%)
Aug 02, 2012 32.45 32.46 31.37 31.37 1,602,829 -1.30(-3.97%)
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.