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 (%)
Sep 27, 2013 39.83 39.94 39.64 39.83 736,977 -0.23(-0.57%)
Sep 26, 2013 39.89 40.14 39.89 40.06 971,735 +0.21(+0.52%)
Sep 25, 2013 39.77 40.04 39.62 39.85 934,535 +0.18(+0.46%)
Sep 24, 2013 39.67 39.89 39.49 39.67 728,296 -0.07(-0.18%)
Sep 23, 2013 39.85 39.92 39.54 39.74 881,381 -0.19(-0.48%)
Sep 20, 2013 40.69 40.69 39.88 39.93 1,557,787 -0.76(-1.86%)
Sep 19, 2013 40.93 41.21 40.60 40.69 1,036,358 -0.06(-0.14%)
Sep 18, 2013 40.03 40.76 39.81 40.75 1,018,102 +0.68(+1.70%)
Sep 17, 2013 39.78 40.37 39.70 40.07 1,467,878 +0.38(+0.96%)
Sep 16, 2013 39.58 39.83 39.15 39.69 1,383,576 +0.54(+1.37%)
Sep 13, 2013 38.96 39.24 38.90 39.15 955,060 +0.21(+0.53%)
Sep 12, 2013 39.20 39.28 38.86 38.94 1,050,970 -0.34(-0.86%)
Sep 11, 2013 39.01 39.34 39.00 39.28 1,307,061 +0.25(+0.65%)
Sep 10, 2013 39.02 39.03 38.75 39.03 1,165,986 +0.24(+0.61%)
Sep 09, 2013 38.94 38.94 38.69 38.79 1,144,069 -0.12(-0.30%)
Sep 06, 2013 39.04 39.09 38.67 38.91 1,258,924 +0.04(+0.10%)
Sep 05, 2013 38.82 39.09 38.75 38.87 1,169,782 -0.09(-0.24%)
Sep 04, 2013 38.30 38.98 38.13 38.97 1,874,847 +0.59(+1.54%)
Sep 03, 2013 39.12 39.39 38.19 38.37 1,425,022 -0.18(-0.47%)
Aug 30, 2013 38.42 38.65 38.24 38.56 1,197,705 +0.16(+0.41%)
Aug 29, 2013 38.25 38.56 38.07 38.40 735,812 +0.12(+0.31%)
Aug 28, 2013 38.90 38.90 38.27 38.28 1,220,747 -0.57(-1.46%)
Aug 27, 2013 38.80 38.92 38.59 38.85 1,359,564 -0.22(-0.56%)
Aug 26, 2013 39.63 39.63 38.97 39.07 1,281,952 -0.55(-1.39%)
Aug 23, 2013 39.18 39.71 38.98 39.62 1,329,380 +0.49(+1.24%)
Aug 22, 2013 39.15 39.35 39.04 39.13 1,193,467 -0.03(-0.08%)
Aug 21, 2013 39.65 39.65 39.02 39.16 1,542,382 -0.50(-1.27%)
Aug 20, 2013 39.46 39.92 39.35 39.67 1,388,116 +0.32(+0.82%)
Aug 19, 2013 39.74 39.79 39.30 39.34 1,617,193 -0.53(-1.32%)
Aug 16, 2013 39.70 39.96 39.59 39.87 2,622,813 +0.02(+0.06%)
Aug 15, 2013 40.50 40.56 39.74 39.85 2,153,876 -0.90(-2.22%)
Aug 14, 2013 41.19 41.19 40.70 40.75 1,586,983 -0.41(-0.99%)
Aug 13, 2013 41.35 41.35 40.95 41.16 1,523,840 -0.08(-0.19%)
Aug 12, 2013 41.56 41.56 41.16 41.24 1,863,310 -0.53(-1.28%)
Aug 09, 2013 41.97 42.20 41.75 41.77 1,476,879 -0.17(-0.41%)
Aug 08, 2013 41.45 42.03 41.31 41.94 2,299,726 +0.49(+1.19%)
Aug 07, 2013 41.78 41.86 41.17 41.45 3,574,518 -0.37(-0.88%)
Aug 06, 2013 39.96 42.02 39.96 41.82 9,484,152 +2.50(+6.35%)
Aug 05, 2013 39.81 39.85 39.25 39.32 2,625,387 -0.56(-1.40%)
Aug 02, 2013 39.78 40.04 39.77 39.88 1,854,167 -0.09(-0.24%)
Aug 01, 2013 39.70 40.01 39.58 39.97 1,627,863 +0.67(+1.70%)
Jul 31, 2013 39.40 39.66 39.27 39.30 1,960,311 +0.14(+0.36%)
Jul 30, 2013 39.22 39.56 39.12 39.16 1,606,834 +0.01(+0.02%)
Jul 29, 2013 39.02 39.22 38.89 39.16 1,290,751 +0.06(+0.16%)
Jul 26, 2013 38.53 39.30 38.53 39.09 2,088,063 -0.03(-0.08%)
Jul 25, 2013 38.81 39.17 38.42 39.12 2,973,294 -0.05(-0.12%)
Jul 24, 2013 39.78 39.85 38.69 39.17 3,366,507 -0.58(-1.46%)
Jul 23, 2013 40.03 40.06 39.57 39.75 2,493,032 -0.25(-0.63%)
Jul 22, 2013 40.29 40.35 39.90 40.00 2,006,013 -0.35(-0.86%)
Jul 19, 2013 40.04 40.37 39.89 40.35 2,874,883 +0.31(+0.76%)
Jul 18, 2013 39.85 40.32 39.81 40.04 2,521,984 +0.12(+0.30%)
Jul 17, 2013 40.22 40.38 39.87 39.92 1,315,232 -0.18(-0.45%)
Jul 16, 2013 40.43 40.43 39.84 40.11 1,244,366 -0.49(-1.22%)
Jul 15, 2013 40.31 40.66 40.20 40.60 1,243,376 +0.32(+0.80%)
Jul 12, 2013 40.64 40.64 40.08 40.28 1,799,795 -0.47(-1.16%)
Jul 11, 2013 39.96 40.78 39.88 40.75 2,226,459 +1.23(+3.12%)
Jul 10, 2013 39.52 39.72 39.07 39.52 2,046,799 +0.00(+0.00%)
Jul 09, 2013 38.06 39.54 37.85 39.52 2,975,541 +1.66(+4.40%)
Jul 08, 2013 37.58 38.06 37.52 37.85 1,684,547 +0.44(+1.18%)
Jul 05, 2013 37.52 37.62 37.04 37.41 698,919 +0.09(+0.23%)
Jul 03, 2013 37.43 37.51 37.03 37.33 1,129,000 -0.42(-1.10%)
Jul 02, 2013 37.74 37.94 37.42 37.74 1,559,062 -0.07(-0.19%)
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.