Skip to main content

Molson Coors Brewing (NY: TAP )

67.06 -0.28 (-0.41%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 32.25 33.32 31.98 33.27 1,913,084 +1.39(+4.38%)
Sep 29, 2008 32.90 33.82 31.51 31.88 3,418,826 -1.15(-3.49%)
Sep 26, 2008 32.74 33.26 32.73 33.03 0 +0.10(+0.30%)
Sep 25, 2008 33.21 33.31 32.43 32.93 2,150,766 -0.11(-0.34%)
Sep 24, 2008 33.46 33.57 32.50 33.04 1,595,116 -0.29(-0.88%)
Sep 23, 2008 33.45 34.12 33.31 33.33 1,216,385 -0.09(-0.26%)
Sep 22, 2008 33.87 34.25 33.28 33.42 1,370,230 -0.57(-1.67%)
Sep 19, 2008 35.52 35.90 33.66 33.99 0 -0.65(-1.87%)
Sep 18, 2008 34.18 34.96 33.90 34.64 2,345,373 +0.48(+1.40%)
Sep 17, 2008 34.43 34.85 34.00 34.16 2,311,766 -0.60(-1.74%)
Sep 16, 2008 34.49 35.21 33.60 34.76 2,091,438 +0.38(+1.12%)
Sep 15, 2008 33.15 35.53 33.15 34.38 2,084,358 -0.51(-1.45%)
Sep 12, 2008 34.62 34.93 34.32 34.89 1,357,277 +0.04(+0.12%)
Sep 11, 2008 34.50 34.84 33.95 34.84 2,103,183 +0.20(+0.58%)
Sep 10, 2008 35.32 35.32 34.49 34.64 2,388,381 -0.58(-1.66%)
Sep 09, 2008 34.69 35.68 34.49 35.23 3,038,300 +0.68(+1.96%)
Sep 08, 2008 33.73 35.45 33.73 34.55 2,172,087 +0.18(+0.52%)
Sep 05, 2008 33.51 34.44 33.26 34.37 0 +0.82(+2.44%)
Sep 04, 2008 34.15 34.29 33.35 33.55 1,779,136 -0.44(-1.30%)
Sep 03, 2008 34.30 34.30 33.63 34.00 2,341,775 -0.33(-0.95%)
Sep 02, 2008 34.26 34.87 34.07 34.32 1,731,748 +0.41(+1.22%)
Aug 29, 2008 34.89 34.89 33.82 33.91 1,029,818 -1.02(-2.91%)
Aug 28, 2008 34.64 35.10 34.24 34.93 1,032,332 +0.43(+1.24%)
Aug 27, 2008 33.85 34.77 33.62 34.50 1,788,537 +0.60(+1.76%)
Aug 26, 2008 34.35 34.41 33.77 33.90 1,274,372 -0.34(-1.00%)
Aug 25, 2008 34.25 34.64 33.95 34.25 1,534,080 -0.13(-0.37%)
Aug 22, 2008 34.62 34.81 33.97 34.37 2,076,940 -0.21(-0.60%)
Aug 21, 2008 33.49 34.87 33.31 34.58 2,707,251 +0.30(+0.87%)
Aug 20, 2008 34.55 34.55 33.87 34.28 1,400,688 -0.14(-0.39%)
Aug 19, 2008 34.87 35.17 34.32 34.42 2,279,255 -0.51(-1.45%)
Aug 18, 2008 35.33 35.73 34.78 34.92 1,948,051 -0.39(-1.11%)
Aug 15, 2008 35.06 35.47 34.85 35.31 0 +0.09(+0.26%)
Aug 14, 2008 35.23 35.38 34.76 35.22 2,060,275 -0.21(-0.58%)
Aug 13, 2008 35.23 35.66 35.08 35.43 2,203,271 -0.10(-0.28%)
Aug 12, 2008 34.73 35.95 34.46 35.53 2,923,537 +0.57(+1.63%)
Aug 11, 2008 35.36 35.92 34.52 34.96 4,127,466 -0.56(-1.58%)
Aug 08, 2008 35.17 35.56 35.15 35.52 2,559,791 +0.15(+0.42%)
Aug 07, 2008 35.53 35.60 34.80 35.37 4,499,678 -0.34(-0.96%)
Aug 06, 2008 34.43 36.22 33.74 35.71 6,205,127 +1.42(+4.15%)
Aug 05, 2008 34.88 35.78 32.79 34.29 17,132,274 -4.45(-11.48%)
Aug 04, 2008 38.98 39.45 38.48 38.74 1,688,715 +0.01(+0.04%)
Aug 01, 2008 38.62 39.28 38.24 38.72 1,609,854 +0.31(+0.82%)
Jul 31, 2008 39.04 39.26 38.05 38.41 3,398,974 -0.78(-1.98%)
Jul 30, 2008 38.27 39.28 38.10 39.18 3,153,387 -0.30(-0.76%)
Jul 29, 2008 39.38 39.75 38.83 39.48 2,060,305 -0.06(-0.16%)
Jul 28, 2008 39.90 40.06 39.38 39.55 1,220,396 -0.36(-0.91%)
Jul 25, 2008 40.56 40.57 39.68 39.91 805,873 -0.34(-0.85%)
Jul 24, 2008 40.60 40.83 40.11 40.25 1,458,288 -0.21(-0.51%)
Jul 23, 2008 40.47 40.77 39.97 40.46 1,363,618 +0.20(+0.50%)
Jul 22, 2008 39.81 40.85 39.81 40.26 2,613,689 +0.37(+0.93%)
Jul 21, 2008 41.02 41.08 39.68 39.89 1,936,435 -0.88(-2.16%)
Jul 18, 2008 41.10 41.23 40.25 40.77 2,099,220 -0.34(-0.83%)
Jul 17, 2008 41.33 41.87 39.82 41.11 2,615,976 -0.09(-0.22%)
Jul 16, 2008 40.51 41.31 40.10 41.21 3,141,677 +0.65(+1.61%)
Jul 15, 2008 39.40 41.49 39.09 40.55 4,077,115 +1.11(+2.81%)
Jul 14, 2008 39.31 40.49 39.01 39.44 3,320,270 +0.83(+2.16%)
Jul 11, 2008 37.29 39.82 37.22 38.61 4,140,590 +0.82(+2.17%)
Jul 10, 2008 37.72 37.92 36.65 37.79 1,941,565 -0.15(-0.39%)
Jul 09, 2008 37.92 38.54 37.73 37.94 2,034,139 -0.14(-0.37%)
Jul 08, 2008 38.56 38.61 37.58 38.08 1,920,261 -0.40(-1.04%)
Jul 07, 2008 38.71 38.98 38.02 38.48 1,776,828 +0.00(+0.00%)
Jul 04, 2008 38.95 39.11 38.33 38.48 939,175 +0.00(+0.00%)
Jul 03, 2008 38.95 39.11 38.33 38.48 939,175 -0.22(-0.57%)
Jul 02, 2008 39.52 40.08 38.20 38.70 2,463,993 -0.60(-1.54%)
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.