Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 33.39 33.74 33.30 33.64 1,311,323 +0.26(+0.77%)
Jan 28, 2011 34.10 34.10 33.33 33.38 1,595,326 -0.64(-1.88%)
Jan 27, 2011 34.76 34.76 33.98 34.02 1,765,483 -0.80(-2.29%)
Jan 26, 2011 34.64 34.90 34.61 34.82 952,017 +0.31(+0.89%)
Jan 25, 2011 34.80 34.80 34.44 34.51 1,112,207 -0.28(-0.80%)
Jan 24, 2011 34.93 35.03 34.69 34.79 969,700 -0.22(-0.64%)
Jan 21, 2011 34.62 35.02 34.45 35.01 1,580,213 +0.58(+1.69%)
Jan 20, 2011 34.63 34.80 34.31 34.43 1,086,988 -0.22(-0.64%)
Jan 19, 2011 34.67 34.95 34.56 34.65 1,451,580 -0.11(-0.33%)
Jan 18, 2011 34.21 34.81 34.21 34.77 1,829,596 +0.53(+1.55%)
Jan 14, 2011 34.33 34.37 34.12 34.24 1,499,944 -0.17(-0.48%)
Jan 13, 2011 34.27 34.45 34.22 34.40 1,376,040 +0.11(+0.31%)
Jan 12, 2011 34.45 34.54 34.12 34.29 1,449,656 -0.05(-0.15%)
Jan 11, 2011 33.93 34.37 33.77 34.34 1,995,851 +0.52(+1.53%)
Jan 10, 2011 34.02 34.06 33.68 33.83 1,849,042 -0.24(-0.72%)
Jan 07, 2011 34.51 34.52 33.65 34.07 2,849,657 -0.34(-0.98%)
Jan 06, 2011 34.77 34.80 34.29 34.41 2,318,308 -0.40(-1.15%)
Jan 05, 2011 34.96 34.99 34.58 34.81 2,302,471 -0.24(-0.70%)
Jan 04, 2011 35.89 35.92 34.93 35.05 2,218,519 -0.96(-2.67%)
Jan 03, 2011 36.20 36.20 35.83 36.02 1,290,799 -0.01(-0.02%)
Dec 31, 2010 36.15 36.20 36.01 36.02 525,084 -0.16(-0.44%)
Dec 30, 2010 36.15 36.33 35.99 36.18 673,591 +0.05(+0.14%)
Dec 29, 2010 36.15 36.25 35.97 36.13 609,605 +0.02(+0.06%)
Dec 28, 2010 36.25 36.27 35.87 36.11 558,021 -0.14(-0.40%)
Dec 27, 2010 36.40 36.42 36.09 36.25 768,160 -0.30(-0.82%)
Dec 23, 2010 36.53 36.68 36.42 36.55 422,727 +0.04(+0.12%)
Dec 22, 2010 36.43 36.53 36.09 36.51 907,191 +0.12(+0.34%)
Dec 21, 2010 36.60 36.60 36.15 36.39 914,975 -0.11(-0.30%)
Dec 20, 2010 36.60 36.60 36.35 36.50 1,222,987 +0.04(+0.10%)
Dec 17, 2010 36.40 36.62 36.32 36.46 1,303,214 -0.04(-0.12%)
Dec 16, 2010 36.06 36.51 35.84 36.50 1,444,894 +0.41(+1.13%)
Dec 15, 2010 35.71 36.37 35.66 36.09 1,899,604 +0.39(+1.11%)
Dec 14, 2010 35.35 35.72 35.28 35.70 937,074 +0.36(+1.02%)
Dec 13, 2010 35.48 35.65 35.27 35.34 702,889 -0.04(-0.12%)
Dec 10, 2010 35.23 35.41 35.12 35.38 767,347 +0.27(+0.76%)
Dec 09, 2010 35.71 35.71 34.78 35.12 2,861,451 -0.55(-1.53%)
Dec 08, 2010 35.46 35.68 35.36 35.66 953,495 +0.27(+0.77%)
Dec 07, 2010 35.33 35.52 35.15 35.39 1,319,370 +0.22(+0.61%)
Dec 06, 2010 35.39 35.39 35.10 35.18 897,804 -0.25(-0.71%)
Dec 03, 2010 34.84 35.51 34.79 35.43 1,154,862 +0.57(+1.65%)
Dec 02, 2010 34.75 35.08 34.63 34.85 1,347,331 +0.07(+0.21%)
Dec 01, 2010 34.59 34.82 34.36 34.78 1,579,978 +0.58(+1.70%)
Nov 30, 2010 34.25 34.46 34.09 34.20 1,978,624 -0.27(-0.77%)
Nov 29, 2010 34.70 34.70 34.11 34.47 1,982,171 -0.47(-1.36%)
Nov 26, 2010 35.23 35.23 34.81 34.94 537,937 -0.46(-1.30%)
Nov 24, 2010 35.21 35.40 35.40 35.40 1,586,453 +0.43(+1.22%)
Nov 23, 2010 34.73 34.98 34.26 34.97 2,161,606 -0.02(-0.06%)
Nov 22, 2010 34.97 35.23 34.70 34.99 1,221,448 -0.06(-0.16%)
Nov 19, 2010 35.07 35.29 34.82 35.05 1,105,789 +0.00(+0.00%)
Nov 18, 2010 34.66 35.31 34.66 35.05 1,710,018 +0.71(+2.08%)
Nov 17, 2010 34.24 34.49 34.19 34.34 1,431,421 +0.09(+0.25%)
Nov 16, 2010 34.92 34.92 34.16 34.25 1,708,649 -0.87(-2.48%)
Nov 15, 2010 35.12 35.41 34.92 35.12 920,922 +0.14(+0.39%)
Nov 12, 2010 35.06 35.12 34.61 34.98 1,235,876 -0.20(-0.57%)
Nov 11, 2010 34.87 35.33 34.81 35.18 806,511 +0.14(+0.39%)
Nov 10, 2010 35.41 35.58 34.82 35.05 1,328,811 -0.36(-1.01%)
Nov 09, 2010 35.94 35.94 35.29 35.41 1,064,398 -0.48(-1.33%)
Nov 08, 2010 35.68 36.01 35.61 35.88 969,280 +0.02(+0.06%)
Nov 05, 2010 35.56 35.98 35.53 35.86 2,326,153 +0.30(+0.84%)
Nov 04, 2010 35.11 35.59 34.88 35.56 1,819,870 +0.54(+1.53%)
Nov 03, 2010 33.94 35.18 33.71 35.03 3,540,851 +1.33(+3.94%)
Nov 02, 2010 34.21 34.44 33.61 33.70 1,706,658 -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.