Skip to main content

Molson Coors Brewing (NY: TAP )

67.15 -0.19 (-0.28%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 35.22 35.29 34.74 34.99 2,766,505 -0.32(-0.90%)
Jan 30, 2013 35.16 35.43 35.03 35.31 1,161,863 +0.05(+0.15%)
Jan 29, 2013 34.92 35.27 34.90 35.26 945,116 +0.29(+0.84%)
Jan 28, 2013 34.98 34.98 34.74 34.96 981,995 +0.02(+0.04%)
Jan 25, 2013 35.23 35.26 34.76 34.95 1,500,531 -0.27(-0.77%)
Jan 24, 2013 34.80 35.37 34.80 35.22 1,307,929 +0.47(+1.36%)
Jan 23, 2013 34.98 35.16 34.62 34.74 1,424,767 -0.33(-0.93%)
Jan 22, 2013 34.74 35.30 34.60 35.07 2,249,912 +0.34(+0.98%)
Jan 18, 2013 34.29 34.77 34.10 34.73 1,574,306 +0.49(+1.43%)
Jan 17, 2013 33.90 34.26 33.68 34.24 1,351,950 +0.56(+1.66%)
Jan 16, 2013 33.37 33.74 33.30 33.68 1,340,176 +0.32(+0.95%)
Jan 15, 2013 33.11 33.40 32.98 33.37 859,073 +0.14(+0.42%)
Jan 14, 2013 33.03 33.23 32.77 33.23 953,417 +0.16(+0.49%)
Jan 11, 2013 32.96 33.48 32.89 33.06 1,198,310 +0.27(+0.83%)
Jan 10, 2013 32.79 32.92 32.60 32.79 1,172,677 +0.18(+0.55%)
Jan 09, 2013 32.51 32.67 32.36 32.61 1,107,029 +0.22(+0.67%)
Jan 08, 2013 32.35 32.56 31.96 32.40 2,208,823 -0.10(-0.31%)
Jan 07, 2013 33.08 33.26 32.42 32.50 2,568,346 -0.61(-1.85%)
Jan 04, 2013 33.27 33.33 32.96 33.11 1,864,628 -0.15(-0.44%)
Jan 03, 2013 33.64 33.64 33.09 33.26 2,822,817 -0.46(-1.38%)
Jan 02, 2013 33.51 33.72 33.14 33.72 1,796,078 +0.58(+1.75%)
Dec 31, 2012 33.02 33.14 32.66 33.14 1,288,740 +0.06(+0.19%)
Dec 28, 2012 33.24 33.34 33.06 33.08 866,905 -0.35(-1.04%)
Dec 27, 2012 33.46 33.58 33.12 33.43 933,530 -0.03(-0.09%)
Dec 26, 2012 33.54 33.63 33.38 33.46 622,753 -0.06(-0.18%)
Dec 24, 2012 33.45 33.68 33.30 33.52 319,086 -0.06(-0.18%)
Dec 21, 2012 33.38 33.71 33.38 33.58 1,677,068 -0.12(-0.34%)
Dec 20, 2012 33.77 33.81 33.54 33.70 956,809 +0.05(+0.14%)
Dec 19, 2012 34.05 34.08 33.65 33.65 789,171 -0.32(-0.93%)
Dec 18, 2012 33.70 34.07 33.65 33.97 1,488,939 +0.29(+0.85%)
Dec 17, 2012 33.38 33.82 33.30 33.68 1,473,252 +0.35(+1.05%)
Dec 14, 2012 33.42 33.44 33.27 33.34 1,327,252 -0.09(-0.25%)
Dec 13, 2012 33.51 33.68 33.30 33.42 1,136,934 +0.03(+0.09%)
Dec 12, 2012 33.75 33.84 33.28 33.39 1,865,308 -0.40(-1.19%)
Dec 11, 2012 33.60 33.93 33.52 33.79 1,306,814 +0.18(+0.53%)
Dec 10, 2012 33.68 33.68 33.24 33.61 1,410,207 +0.30(+0.91%)
Dec 07, 2012 32.96 33.34 32.95 33.31 1,391,030 +0.40(+1.20%)
Dec 06, 2012 32.83 32.96 32.63 32.92 1,848,101 +0.08(+0.24%)
Dec 05, 2012 32.32 32.85 32.29 32.84 2,574,116 +0.50(+1.56%)
Dec 04, 2012 32.24 32.44 32.07 32.34 1,994,573 +0.22(+0.70%)
Nov 30, 2012 31.79 32.11 31.69 32.11 6,153,626 +0.32(+1.00%)
Nov 29, 2012 31.27 31.79 31.25 31.79 3,886,775 +0.54(+1.73%)
Nov 28, 2012 30.86 31.31 30.86 31.25 1,695,147 +0.34(+1.10%)
Nov 27, 2012 31.06 31.16 30.87 30.91 1,329,804 -0.20(-0.64%)
Nov 26, 2012 31.10 31.18 30.94 31.11 1,969,834 -0.02(-0.05%)
Nov 23, 2012 30.93 31.15 30.80 31.13 1,379,944 +0.33(+1.07%)
Nov 21, 2012 30.90 30.90 30.65 30.80 1,577,286 -0.06(-0.20%)
Nov 20, 2012 31.00 31.00 30.66 30.86 1,489,634 -0.09(-0.30%)
Nov 19, 2012 30.85 31.08 30.81 30.95 1,547,334 +0.35(+1.13%)
Nov 16, 2012 30.53 30.81 30.36 30.60 3,269,244 +0.10(+0.33%)
Nov 15, 2012 30.40 30.76 30.32 30.50 1,585,369 +0.08(+0.28%)
Nov 14, 2012 31.16 31.16 30.32 30.42 2,371,861 -0.64(-2.05%)
Nov 13, 2012 31.26 31.43 31.01 31.06 1,052,475 -0.27(-0.86%)
Nov 12, 2012 31.65 31.68 31.24 31.33 1,433,698 -0.31(-1.00%)
Nov 09, 2012 31.35 31.98 31.33 31.64 1,640,898 +0.22(+0.68%)
Nov 08, 2012 31.66 32.16 31.43 31.43 1,607,732 -0.54(-1.68%)
Nov 07, 2012 32.75 32.83 31.84 31.96 3,058,487 -1.23(-3.70%)
Nov 06, 2012 33.15 33.52 33.00 33.19 2,741,790 +0.20(+0.61%)
Nov 05, 2012 33.08 33.23 32.88 32.99 943,614 -0.28(-0.85%)
Nov 02, 2012 33.38 33.58 33.24 33.28 2,025,803 +0.08(+0.25%)
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.