Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 31.52 31.72 31.31 31.69 1,239,673 +0.26(+0.82%)
Jan 30, 2012 31.55 31.64 31.31 31.43 856,892 -0.25(-0.79%)
Jan 27, 2012 31.86 31.86 31.45 31.68 1,103,346 -0.21(-0.67%)
Jan 26, 2012 31.88 32.09 31.67 31.89 1,192,646 +0.13(+0.42%)
Jan 25, 2012 31.58 31.85 31.50 31.76 1,563,436 +0.11(+0.35%)
Jan 24, 2012 31.81 32.28 31.57 31.65 2,125,720 -0.86(-2.64%)
Jan 23, 2012 32.42 32.63 32.30 32.51 1,333,029 +0.00(+0.00%)
Jan 20, 2012 32.23 32.58 32.20 32.51 1,466,398 +0.34(+1.06%)
Jan 19, 2012 32.34 32.36 32.14 32.17 1,833,306 -0.21(-0.64%)
Jan 18, 2012 32.22 32.38 32.02 32.37 1,465,234 +0.15(+0.46%)
Jan 17, 2012 32.74 32.84 32.21 32.23 1,753,385 -0.24(-0.73%)
Jan 13, 2012 32.77 32.96 32.43 32.46 1,308,973 -0.56(-1.70%)
Jan 12, 2012 33.21 33.29 33.02 33.02 1,441,909 -0.11(-0.33%)
Jan 11, 2012 32.88 33.16 32.80 33.13 1,250,272 +0.14(+0.43%)
Jan 10, 2012 32.57 33.13 32.57 32.99 1,409,985 +0.66(+2.03%)
Jan 09, 2012 32.25 32.42 32.10 32.34 929,373 +0.15(+0.46%)
Jan 06, 2012 32.02 32.28 31.92 32.19 1,307,006 +0.13(+0.39%)
Jan 05, 2012 31.83 32.09 31.31 32.06 1,514,011 +0.11(+0.35%)
Jan 04, 2012 32.18 32.23 31.83 31.95 991,309 -0.21(-0.67%)
Dec 30, 2011 32.33 32.34 32.14 32.17 629,304 -0.14(-0.43%)
Dec 29, 2011 32.17 32.38 32.14 32.31 581,712 +0.26(+0.81%)
Dec 28, 2011 32.54 32.57 31.99 32.05 860,167 -0.48(-1.48%)
Dec 27, 2011 32.42 32.61 32.36 32.53 561,029 +0.02(+0.07%)
Dec 23, 2011 32.28 32.55 32.21 32.51 812,827 +0.44(+1.36%)
Dec 21, 2011 31.62 32.09 31.46 32.07 1,475,733 +0.35(+1.09%)
Dec 20, 2011 31.34 31.84 31.32 31.72 1,578,403 +0.81(+2.63%)
Dec 19, 2011 31.54 31.63 30.87 30.91 1,506,690 -0.59(-1.88%)
Dec 16, 2011 31.12 31.58 31.11 31.50 3,253,095 +0.51(+1.64%)
Dec 15, 2011 30.41 31.04 30.39 30.99 2,722,422 +0.89(+2.97%)
Dec 14, 2011 29.90 30.29 29.85 30.10 2,199,613 +0.11(+0.37%)
Dec 13, 2011 30.59 30.81 29.90 29.99 2,810,896 -0.47(-1.53%)
Dec 12, 2011 30.34 30.47 30.13 30.45 1,190,842 -0.13(-0.43%)
Dec 09, 2011 30.34 30.65 30.34 30.59 1,164,341 +0.29(+0.95%)
Dec 08, 2011 30.46 30.47 30.10 30.30 1,662,458 -0.31(-1.01%)
Dec 07, 2011 30.46 30.72 30.31 30.61 1,615,231 +0.04(+0.14%)
Dec 06, 2011 30.09 30.66 29.96 30.56 1,392,584 +0.39(+1.30%)
Dec 05, 2011 30.16 30.31 29.91 30.17 1,240,627 +0.24(+0.81%)
Dec 02, 2011 29.90 29.97 29.73 29.93 1,538,092 +0.19(+0.65%)
Dec 01, 2011 29.93 30.02 29.57 29.74 1,798,871 -0.25(-0.84%)
Nov 30, 2011 29.97 29.99 29.62 29.99 1,895,720 +0.81(+2.76%)
Nov 29, 2011 28.67 29.22 28.48 29.18 2,284,671 +0.56(+1.96%)
Nov 28, 2011 28.49 28.72 28.31 28.62 1,182,875 +0.78(+2.81%)
Nov 25, 2011 27.95 28.10 27.83 27.84 578,373 -0.12(-0.42%)
Nov 23, 2011 28.03 28.18 27.87 27.95 992,358 -0.40(-1.42%)
Nov 22, 2011 28.45 28.53 28.16 28.36 1,106,389 -0.05(-0.18%)
Nov 21, 2011 28.67 28.68 28.13 28.41 1,580,916 -0.58(-2.00%)
Nov 18, 2011 29.14 29.15 28.75 28.99 1,472,496 +0.07(+0.23%)
Nov 17, 2011 29.10 29.15 28.69 28.92 1,649,623 -0.22(-0.75%)
Nov 16, 2011 29.71 29.75 29.14 29.14 2,824,006 -0.83(-2.76%)
Nov 15, 2011 29.70 30.03 29.62 29.97 957,014 +0.15(+0.52%)
Nov 14, 2011 29.88 29.88 29.51 29.81 1,258,636 -0.23(-0.78%)
Nov 11, 2011 29.60 30.05 29.60 30.05 1,341,633 +0.72(+2.45%)
Nov 10, 2011 29.27 29.37 28.79 29.33 1,420,220 +0.31(+1.06%)
Nov 09, 2011 28.99 29.18 28.92 29.02 2,177,297 -0.42(-1.42%)
Nov 08, 2011 29.19 29.44 28.91 29.44 2,001,592 +0.42(+1.44%)
Nov 07, 2011 28.53 29.08 28.43 29.02 1,703,106 +0.55(+1.93%)
Nov 04, 2011 28.50 28.91 28.39 28.47 2,627,282 -0.21(-0.72%)
Nov 03, 2011 28.82 28.95 28.50 28.68 2,564,222 +0.11(+0.38%)
Nov 02, 2011 29.15 29.77 28.02 28.57 4,414,653 -0.97(-3.30%)
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.