Skip to main content

Molson Coors Brewing (NY: TAP )

67.19 -0.15 (-0.22%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 32.88 32.89 32.68 32.71 618,780 -0.14(-0.43%)
Dec 29, 2011 32.71 32.93 32.68 32.86 571,983 +0.26(+0.81%)
Dec 28, 2011 33.10 33.12 32.53 32.59 845,782 -0.49(-1.48%)
Dec 27, 2011 32.97 33.16 32.91 33.08 551,646 +0.02(+0.07%)
Dec 23, 2011 32.83 33.10 32.76 33.06 799,233 +0.44(+1.36%)
Dec 21, 2011 32.16 32.64 31.99 32.62 1,451,053 +0.35(+1.09%)
Dec 20, 2011 31.87 32.38 31.85 32.26 1,552,006 +0.83(+2.63%)
Dec 19, 2011 32.07 32.17 31.40 31.44 1,481,492 -0.60(-1.88%)
Dec 16, 2011 31.65 32.11 31.64 32.04 3,198,692 +0.52(+1.64%)
Dec 15, 2011 30.93 31.57 30.90 31.52 2,676,893 +0.91(+2.97%)
Dec 14, 2011 30.41 30.80 30.35 30.61 2,162,827 +0.11(+0.37%)
Dec 13, 2011 31.11 31.34 30.41 30.50 2,763,887 -0.47(-1.53%)
Dec 12, 2011 30.86 30.99 30.65 30.97 1,170,927 -0.14(-0.43%)
Dec 09, 2011 30.86 31.17 30.86 31.11 1,144,869 +0.29(+0.95%)
Dec 08, 2011 30.98 30.99 30.61 30.81 1,634,656 -0.32(-1.01%)
Dec 07, 2011 30.98 31.24 30.83 31.13 1,588,219 +0.05(+0.15%)
Dec 06, 2011 30.60 31.18 30.47 31.08 1,369,295 +0.40(+1.30%)
Dec 05, 2011 30.68 30.83 30.41 30.68 1,219,879 +0.25(+0.81%)
Dec 02, 2011 30.41 30.48 30.24 30.44 1,512,369 +0.20(+0.65%)
Dec 01, 2011 30.44 30.53 30.07 30.24 1,768,787 -0.26(-0.84%)
Nov 30, 2011 30.48 30.50 30.12 30.50 1,864,017 +0.82(+2.76%)
Nov 29, 2011 29.16 29.72 28.96 29.68 2,246,463 +0.57(+1.96%)
Nov 28, 2011 28.97 29.20 28.79 29.11 1,163,093 +0.80(+2.81%)
Nov 25, 2011 28.42 28.58 28.30 28.31 568,700 -0.12(-0.42%)
Nov 23, 2011 28.50 28.66 28.34 28.43 975,762 -0.41(-1.42%)
Nov 22, 2011 28.93 29.01 28.64 28.84 1,087,886 -0.05(-0.18%)
Nov 21, 2011 29.16 29.17 28.61 28.89 1,554,477 -0.59(-2.00%)
Nov 18, 2011 29.64 29.64 29.23 29.48 1,447,871 +0.07(+0.23%)
Nov 17, 2011 29.59 29.64 29.18 29.41 1,622,036 -0.22(-0.75%)
Nov 16, 2011 30.22 30.25 29.64 29.64 2,776,779 -0.84(-2.76%)
Nov 15, 2011 30.20 30.55 30.12 30.48 941,009 +0.16(+0.52%)
Nov 14, 2011 30.39 30.39 30.02 30.32 1,237,587 -0.24(-0.78%)
Nov 11, 2011 30.10 30.56 30.10 30.56 1,319,196 +0.73(+2.45%)
Nov 10, 2011 29.77 29.87 29.28 29.83 1,396,469 +0.31(+1.06%)
Nov 09, 2011 29.48 29.68 29.41 29.52 2,140,885 -0.42(-1.42%)
Nov 08, 2011 29.69 29.94 29.41 29.94 1,968,119 +0.42(+1.44%)
Nov 07, 2011 29.02 29.58 28.91 29.52 1,674,624 +0.56(+1.93%)
Nov 04, 2011 28.99 29.41 28.88 28.96 2,583,345 -0.21(-0.72%)
Nov 03, 2011 29.31 29.44 28.98 29.17 2,521,339 +0.11(+0.38%)
Nov 02, 2011 29.64 30.28 28.50 29.06 4,340,824 -0.99(-3.30%)
Nov 01, 2011 30.82 31.07 30.04 30.05 2,038,005 -1.50(-4.75%)
Oct 31, 2011 31.75 32.04 31.54 31.54 1,822,957 -0.46(-1.44%)
Oct 28, 2011 31.41 32.07 31.41 32.01 2,560,881 +0.68(+2.16%)
Oct 27, 2011 31.87 31.87 31.20 31.33 2,592,221 +0.10(+0.33%)
Oct 26, 2011 31.20 31.29 30.78 31.22 1,621,151 +0.35(+1.13%)
Oct 25, 2011 31.01 31.14 30.65 30.87 1,300,895 -0.27(-0.86%)
Oct 24, 2011 31.00 31.26 30.95 31.14 1,063,428 +0.07(+0.24%)
Oct 21, 2011 30.76 31.07 30.72 31.07 1,340,846 +0.61(+2.01%)
Oct 20, 2011 30.63 30.91 30.07 30.46 2,216,223 -0.20(-0.66%)
Oct 19, 2011 31.19 31.19 30.49 30.66 1,431,589 -0.57(-1.84%)
Oct 18, 2011 30.57 31.54 30.38 31.23 1,259,610 +0.56(+1.82%)
Oct 17, 2011 31.13 31.22 30.60 30.67 1,215,375 -0.45(-1.46%)
Oct 14, 2011 31.46 31.49 30.94 31.13 978,029 +0.00(+0.00%)
Oct 13, 2011 31.07 31.25 30.57 31.13 1,301,728 -0.07(-0.24%)
Oct 12, 2011 31.50 31.53 31.19 31.20 1,088,063 -0.10(-0.31%)
Oct 11, 2011 31.26 31.38 31.07 31.30 1,310,566 -0.12(-0.38%)
Oct 10, 2011 31.01 31.42 30.92 31.42 986,124 +0.86(+2.83%)
Oct 07, 2011 30.78 30.99 30.34 30.55 1,500,192 -0.12(-0.39%)
Oct 06, 2011 30.31 30.71 30.17 30.67 1,864,618 +0.83(+2.80%)
Oct 05, 2011 29.53 29.89 29.23 29.84 1,457,993 +0.41(+1.39%)
Oct 04, 2011 28.30 29.47 28.30 29.43 1,781,081 +0.86(+3.03%)
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.