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 (%)
Feb 29, 2012 33.03 33.19 32.94 33.00 1,945,059 -0.05(-0.14%)
Feb 28, 2012 32.98 33.20 32.89 33.05 1,214,595 +0.12(+0.37%)
Feb 27, 2012 33.00 33.11 32.87 32.93 1,097,468 -0.06(-0.18%)
Feb 24, 2012 33.41 33.46 32.96 32.99 1,134,087 -0.36(-1.08%)
Feb 23, 2012 33.21 33.44 33.11 33.35 958,360 -0.01(-0.02%)
Feb 22, 2012 33.62 33.76 33.31 33.36 1,786,103 -0.33(-0.98%)
Feb 21, 2012 34.23 34.23 33.59 33.69 1,355,210 -0.44(-1.28%)
Feb 17, 2012 33.87 34.25 33.61 34.12 2,194,416 +0.25(+0.73%)
Feb 16, 2012 33.99 34.54 33.62 33.88 4,145,824 +0.93(+2.83%)
Feb 15, 2012 33.13 33.46 32.94 32.94 1,342,552 -0.12(-0.36%)
Feb 14, 2012 32.86 33.06 32.73 33.06 1,152,052 +0.19(+0.57%)
Feb 13, 2012 32.62 32.90 32.61 32.88 1,440,129 +0.45(+1.39%)
Feb 10, 2012 32.75 32.82 32.43 32.43 1,323,639 -0.55(-1.66%)
Feb 09, 2012 32.84 33.00 32.72 32.97 1,061,587 +0.15(+0.46%)
Feb 08, 2012 32.99 33.08 32.75 32.82 799,329 -0.20(-0.59%)
Feb 07, 2012 32.64 33.12 32.64 33.02 1,059,249 +0.26(+0.80%)
Feb 06, 2012 32.91 32.98 32.64 32.76 789,902 -0.24(-0.73%)
Feb 03, 2012 32.89 33.18 32.85 33.00 1,183,503 +0.38(+1.17%)
Feb 02, 2012 32.95 33.04 32.46 32.61 1,089,036 -0.26(-0.78%)
Feb 01, 2012 32.48 33.07 32.46 32.87 1,194,172 +0.65(+2.03%)
Jan 31, 2012 32.04 32.25 31.83 32.22 1,219,272 +0.26(+0.82%)
Jan 30, 2012 32.08 32.17 31.83 31.95 842,790 -0.26(-0.79%)
Jan 27, 2012 32.39 32.39 31.98 32.21 1,085,188 -0.22(-0.67%)
Jan 26, 2012 32.41 32.63 32.20 32.43 1,173,019 +0.14(+0.42%)
Jan 25, 2012 32.10 32.38 32.03 32.29 1,537,707 +0.11(+0.35%)
Jan 24, 2012 32.34 32.82 32.10 32.18 2,090,737 -0.87(-2.64%)
Jan 23, 2012 32.96 33.18 32.84 33.05 1,311,091 +0.00(+0.00%)
Jan 20, 2012 32.76 33.13 32.74 33.05 1,442,266 +0.35(+1.06%)
Jan 19, 2012 32.88 32.90 32.67 32.70 1,803,136 -0.21(-0.64%)
Jan 18, 2012 32.76 32.92 32.55 32.91 1,441,121 +0.15(+0.46%)
Jan 17, 2012 33.29 33.39 32.75 32.76 1,724,529 -0.24(-0.73%)
Jan 13, 2012 33.32 33.51 32.97 33.00 1,287,431 -0.57(-1.70%)
Jan 12, 2012 33.76 33.84 33.57 33.58 1,418,180 -0.11(-0.33%)
Jan 11, 2012 33.43 33.71 33.35 33.69 1,229,696 +0.14(+0.43%)
Jan 10, 2012 33.11 33.68 33.11 33.55 1,386,781 +0.67(+2.03%)
Jan 09, 2012 32.79 32.96 32.64 32.88 914,078 +0.15(+0.46%)
Jan 06, 2012 32.55 32.82 32.46 32.73 1,285,497 +0.13(+0.39%)
Jan 05, 2012 32.37 32.62 31.83 32.60 1,489,095 +0.11(+0.35%)
Jan 04, 2012 32.72 32.76 32.36 32.49 974,995 -0.22(-0.67%)
Dec 30, 2011 32.88 32.88 32.67 32.70 618,948 -0.14(-0.43%)
Dec 29, 2011 32.70 32.92 32.67 32.85 572,138 +0.26(+0.81%)
Dec 28, 2011 33.09 33.11 32.52 32.58 846,012 -0.49(-1.48%)
Dec 27, 2011 32.96 33.16 32.90 33.07 551,796 +0.02(+0.07%)
Dec 23, 2011 32.82 33.09 32.75 33.05 799,450 +0.44(+1.36%)
Dec 21, 2011 32.15 32.63 31.98 32.61 1,451,447 +0.35(+1.09%)
Dec 20, 2011 31.86 32.37 31.84 32.25 1,552,427 +0.83(+2.63%)
Dec 19, 2011 32.07 32.16 31.39 31.43 1,481,894 -0.60(-1.88%)
Dec 16, 2011 31.64 32.10 31.63 32.03 3,199,560 +0.52(+1.64%)
Dec 15, 2011 30.92 31.56 30.89 31.51 2,677,619 +0.91(+2.97%)
Dec 14, 2011 30.40 30.80 30.35 30.60 2,163,414 +0.11(+0.37%)
Dec 13, 2011 31.10 31.33 30.40 30.49 2,764,637 -0.47(-1.53%)
Dec 12, 2011 30.85 30.98 30.64 30.96 1,171,245 -0.14(-0.43%)
Dec 09, 2011 30.85 31.16 30.85 31.10 1,145,180 +0.29(+0.95%)
Dec 08, 2011 30.97 30.98 30.60 30.80 1,635,099 -0.32(-1.01%)
Dec 07, 2011 30.97 31.23 30.82 31.12 1,588,650 +0.05(+0.15%)
Dec 06, 2011 30.59 31.17 30.46 31.07 1,369,667 +0.40(+1.30%)
Dec 05, 2011 30.67 30.82 30.41 30.68 1,220,210 +0.25(+0.81%)
Dec 02, 2011 30.40 30.47 30.23 30.43 1,512,779 +0.20(+0.65%)
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.