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 (%)
Oct 31, 2011 31.23 31.51 31.02 31.02 1,853,460 -0.45(-1.44%)
Oct 28, 2011 30.89 31.55 30.89 31.48 2,603,730 +0.67(+2.16%)
Oct 27, 2011 31.35 31.35 30.69 30.81 2,635,595 +0.10(+0.33%)
Oct 26, 2011 30.69 30.78 30.28 30.71 1,648,277 +0.34(+1.13%)
Oct 25, 2011 30.50 30.63 30.15 30.37 1,322,662 -0.26(-0.86%)
Oct 24, 2011 30.49 30.75 30.44 30.63 1,081,221 +0.07(+0.24%)
Oct 21, 2011 30.26 30.56 30.22 30.56 1,363,281 +0.60(+2.01%)
Oct 20, 2011 30.12 30.40 29.57 29.95 2,253,306 -0.20(-0.66%)
Oct 19, 2011 30.67 30.67 29.98 30.15 1,455,543 -0.56(-1.84%)
Oct 18, 2011 30.06 31.02 29.88 30.72 1,280,686 +0.55(+1.82%)
Oct 17, 2011 30.61 30.71 30.09 30.17 1,235,711 -0.45(-1.46%)
Oct 14, 2011 30.94 30.97 30.43 30.61 994,394 +0.00(+0.00%)
Oct 13, 2011 30.56 30.74 30.06 30.61 1,323,509 -0.07(-0.24%)
Oct 12, 2011 30.98 31.01 30.67 30.69 1,106,269 -0.10(-0.31%)
Oct 11, 2011 30.75 30.86 30.56 30.78 1,332,495 -0.12(-0.38%)
Oct 10, 2011 30.50 30.90 30.41 30.90 1,002,624 +0.85(+2.83%)
Oct 07, 2011 30.27 30.48 29.84 30.05 1,525,294 -0.12(-0.39%)
Oct 06, 2011 29.82 30.20 29.68 30.17 1,895,818 +0.82(+2.80%)
Oct 05, 2011 29.05 29.40 28.75 29.35 1,482,388 +0.40(+1.39%)
Oct 04, 2011 27.84 28.98 27.84 28.94 1,810,883 +0.85(+3.03%)
Oct 03, 2011 28.86 29.16 28.09 28.09 2,066,208 -0.93(-3.21%)
Sep 30, 2011 29.20 29.41 28.97 29.02 1,406,716 -0.51(-1.71%)
Sep 29, 2011 29.04 29.53 28.92 29.53 1,981,929 +0.89(+3.12%)
Sep 28, 2011 29.87 30.04 28.61 28.64 1,923,056 -1.23(-4.12%)
Sep 27, 2011 29.71 30.14 29.47 29.87 1,498,702 +0.70(+2.39%)
Sep 26, 2011 28.92 29.18 28.61 29.17 1,311,482 +0.50(+1.74%)
Sep 23, 2011 28.61 29.00 28.56 28.67 1,596,250 -0.13(-0.46%)
Sep 22, 2011 29.16 29.25 28.37 28.80 2,971,467 -0.97(-3.25%)
Sep 21, 2011 31.00 31.03 29.77 29.77 1,355,627 -1.28(-4.11%)
Sep 20, 2011 31.12 31.45 31.04 31.05 1,655,017 +0.10(+0.31%)
Sep 19, 2011 30.95 31.09 30.79 30.95 1,546,099 -0.42(-1.33%)
Sep 16, 2011 31.42 31.63 31.28 31.37 2,232,288 +0.01(+0.05%)
Sep 15, 2011 31.17 31.45 30.93 31.35 1,303,352 +0.53(+1.71%)
Sep 14, 2011 30.73 31.13 30.35 30.83 1,815,927 +0.17(+0.55%)
Sep 13, 2011 30.48 30.70 30.22 30.66 1,281,700 +0.26(+0.84%)
Sep 12, 2011 30.31 30.62 29.98 30.40 1,820,634 -0.23(-0.74%)
Sep 09, 2011 30.80 30.94 30.56 30.63 1,557,947 -0.50(-1.60%)
Sep 08, 2011 31.19 31.49 31.09 31.13 1,505,684 -0.27(-0.86%)
Sep 07, 2011 31.26 31.49 31.11 31.40 1,470,328 +0.42(+1.35%)
Sep 06, 2011 30.47 31.05 30.42 30.98 1,949,027 -0.28(-0.89%)
Sep 02, 2011 31.25 31.53 31.22 31.26 1,305,964 -0.43(-1.36%)
Sep 01, 2011 32.12 32.17 31.64 31.69 1,400,352 -0.37(-1.14%)
Aug 31, 2011 31.91 32.21 31.84 32.06 1,905,015 +0.25(+0.78%)
Aug 30, 2011 31.73 32.01 31.52 31.81 1,624,177 +0.08(+0.25%)
Aug 29, 2011 31.40 31.76 31.34 31.73 2,322,599 +0.70(+2.24%)
Aug 26, 2011 30.87 31.33 30.19 31.03 2,128,563 +0.08(+0.26%)
Aug 25, 2011 31.47 31.50 30.90 30.95 1,773,561 -0.41(-1.32%)
Aug 24, 2011 31.29 31.49 31.07 31.37 2,725,552 -0.16(-0.51%)
Aug 23, 2011 31.39 31.53 31.10 31.53 2,219,768 +0.24(+0.77%)
Aug 22, 2011 31.70 31.77 31.21 31.29 2,533,808 +0.11(+0.35%)
Aug 19, 2011 31.18 31.97 31.14 31.18 2,058,274 -0.39(-1.24%)
Aug 18, 2011 31.60 31.71 31.10 31.57 1,755,269 -0.62(-1.92%)
Aug 17, 2011 32.30 32.47 32.03 32.19 1,297,101 +0.12(+0.36%)
Aug 16, 2011 31.79 32.39 31.73 32.07 1,471,126 -0.14(-0.43%)
Aug 15, 2011 31.68 32.27 31.53 32.21 1,592,749 +0.76(+2.40%)
Aug 12, 2011 31.11 31.64 30.92 31.45 3,489,957 +0.54(+1.74%)
Aug 11, 2011 29.90 31.21 29.62 30.92 2,822,666 +1.17(+3.94%)
Aug 10, 2011 30.76 30.88 29.64 29.74 3,618,394 -1.53(-4.91%)
Aug 09, 2011 30.54 31.30 29.47 31.28 4,145,545 +1.63(+5.49%)
Aug 08, 2011 30.54 30.76 29.65 29.65 3,937,453 -1.28(-4.14%)
Aug 05, 2011 30.84 31.26 30.25 30.93 3,302,262 +0.39(+1.29%)
Aug 04, 2011 31.75 32.04 30.52 30.54 3,147,616 -1.61(-5.00%)
Aug 03, 2011 31.79 32.30 31.71 32.14 3,304,473 -0.09(-0.29%)
Aug 02, 2011 31.76 32.33 31.64 32.24 5,113,604 -0.22(-0.67%)
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.