Skip to main content

Molson Coors Brewing (NY: TAP )

55.37 +0.03 (+0.05%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 33.38 33.73 33.29 33.63 1,311,679 +0.26(+0.77%)
Jan 28, 2011 34.09 34.09 33.32 33.37 1,595,759 -0.64(-1.88%)
Jan 27, 2011 34.75 34.75 33.98 34.01 1,765,962 -0.80(-2.29%)
Jan 26, 2011 34.63 34.89 34.60 34.81 952,275 +0.31(+0.89%)
Jan 25, 2011 34.79 34.79 34.43 34.50 1,112,509 -0.28(-0.80%)
Jan 24, 2011 34.92 35.02 34.68 34.78 969,963 -0.22(-0.64%)
Jan 21, 2011 34.61 35.01 34.44 35.00 1,580,642 +0.58(+1.69%)
Jan 20, 2011 34.62 34.79 34.31 34.42 1,087,282 -0.22(-0.64%)
Jan 19, 2011 34.66 34.94 34.55 34.64 1,451,974 -0.11(-0.33%)
Jan 18, 2011 34.20 34.80 34.20 34.76 1,830,093 +0.53(+1.55%)
Jan 14, 2011 34.32 34.36 34.11 34.23 1,500,351 -0.17(-0.48%)
Jan 13, 2011 34.26 34.44 34.21 34.39 1,376,413 +0.11(+0.31%)
Jan 12, 2011 34.44 34.54 34.11 34.28 1,450,050 -0.05(-0.15%)
Jan 11, 2011 33.93 34.36 33.76 34.33 1,996,392 +0.52(+1.53%)
Jan 10, 2011 34.01 34.05 33.67 33.82 1,849,544 -0.24(-0.72%)
Jan 07, 2011 34.50 34.51 33.64 34.06 2,850,430 -0.34(-0.98%)
Jan 06, 2011 34.76 34.79 34.28 34.40 2,318,937 -0.40(-1.15%)
Jan 05, 2011 34.95 34.98 34.57 34.80 2,303,095 -0.24(-0.70%)
Jan 04, 2011 35.88 35.91 34.92 35.04 2,219,121 -0.96(-2.67%)
Jan 03, 2011 36.19 36.19 35.82 36.01 1,291,149 -0.01(-0.02%)
Dec 31, 2010 36.14 36.19 36.00 36.01 525,227 -0.16(-0.44%)
Dec 30, 2010 36.14 36.32 35.98 36.17 673,774 +0.05(+0.14%)
Dec 29, 2010 36.14 36.24 35.96 36.12 609,770 +0.02(+0.06%)
Dec 28, 2010 36.24 36.26 35.86 36.10 558,173 -0.14(-0.40%)
Dec 27, 2010 36.39 36.41 36.08 36.24 768,368 -0.30(-0.82%)
Dec 23, 2010 36.52 36.67 36.41 36.54 422,842 +0.04(+0.12%)
Dec 22, 2010 36.42 36.52 36.08 36.50 907,437 +0.12(+0.34%)
Dec 21, 2010 36.59 36.59 36.14 36.38 915,223 -0.11(-0.30%)
Dec 20, 2010 36.59 36.59 36.34 36.49 1,223,319 +0.04(+0.10%)
Dec 17, 2010 36.39 36.61 36.31 36.45 1,303,568 -0.04(-0.12%)
Dec 16, 2010 36.05 36.50 35.83 36.49 1,445,286 +0.41(+1.13%)
Dec 15, 2010 35.70 36.36 35.65 36.08 1,900,120 +0.39(+1.11%)
Dec 14, 2010 35.34 35.71 35.27 35.69 937,328 +0.36(+1.02%)
Dec 13, 2010 35.48 35.64 35.26 35.33 703,079 -0.04(-0.12%)
Dec 10, 2010 35.22 35.40 35.11 35.37 767,555 +0.27(+0.76%)
Dec 09, 2010 35.70 35.70 34.77 35.11 2,862,227 -0.55(-1.53%)
Dec 08, 2010 35.45 35.67 35.35 35.65 953,753 +0.27(+0.77%)
Dec 07, 2010 35.32 35.51 35.15 35.38 1,319,728 +0.22(+0.61%)
Dec 06, 2010 35.38 35.38 35.09 35.17 898,048 -0.25(-0.71%)
Dec 03, 2010 34.83 35.50 34.78 35.42 1,155,176 +0.57(+1.65%)
Dec 02, 2010 34.74 35.07 34.62 34.84 1,347,697 +0.07(+0.21%)
Dec 01, 2010 34.58 34.81 34.35 34.77 1,580,407 +0.58(+1.70%)
Nov 30, 2010 34.24 34.45 34.08 34.19 1,979,161 -0.27(-0.77%)
Nov 29, 2010 34.69 34.69 34.10 34.46 1,982,709 -0.47(-1.36%)
Nov 26, 2010 35.22 35.22 34.80 34.93 538,083 -0.46(-1.30%)
Nov 24, 2010 35.20 35.39 35.39 35.39 1,586,883 +0.43(+1.22%)
Nov 23, 2010 34.72 34.98 34.25 34.96 2,162,192 -0.02(-0.06%)
Nov 22, 2010 34.96 35.22 34.69 34.98 1,221,779 -0.06(-0.16%)
Nov 19, 2010 35.06 35.28 34.81 35.04 1,106,089 +0.00(+0.00%)
Nov 18, 2010 34.65 35.30 34.65 35.04 1,710,482 +0.71(+2.08%)
Nov 17, 2010 34.23 34.48 34.18 34.33 1,431,809 +0.09(+0.25%)
Nov 16, 2010 34.91 34.91 34.15 34.24 1,709,113 -0.87(-2.48%)
Nov 15, 2010 35.11 35.40 34.91 35.11 921,172 +0.14(+0.39%)
Nov 12, 2010 35.05 35.11 34.60 34.98 1,236,211 -0.20(-0.57%)
Nov 11, 2010 34.86 35.32 34.80 35.17 806,730 +0.14(+0.39%)
Nov 10, 2010 35.40 35.57 34.81 35.04 1,329,171 -0.36(-1.01%)
Nov 09, 2010 35.93 35.93 35.28 35.40 1,064,687 -0.48(-1.33%)
Nov 08, 2010 35.67 36.00 35.60 35.87 969,543 +0.02(+0.06%)
Nov 05, 2010 35.55 35.97 35.52 35.85 2,326,784 +0.30(+0.84%)
Nov 04, 2010 35.10 35.58 34.88 35.55 1,820,363 +0.54(+1.53%)
Nov 03, 2010 33.93 35.17 33.71 35.02 3,541,812 +1.33(+3.94%)
Nov 02, 2010 34.20 34.43 33.60 33.69 1,707,121 -0.30(-0.88%)
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.