Molson Coors Brewing (NY: TAP )

46.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 45.48 45.57 44.86 45.18 2,142,700 -0.41(-0.90%)
Jan 30, 2013 45.39 45.75 45.23 45.59 899,881 +0.07(+0.15%)
Jan 29, 2013 45.08 45.54 45.06 45.52 732,007 +0.38(+0.84%)
Jan 28, 2013 45.17 45.17 44.85 45.14 760,570 +0.02(+0.04%)
Jan 25, 2013 45.49 45.53 44.88 45.12 1,162,184 -0.35(-0.77%)
Jan 24, 2013 44.93 45.67 44.93 45.47 1,013,011 +0.61(+1.36%)
Jan 23, 2013 45.17 45.40 44.70 44.86 1,103,504 -0.42(-0.93%)
Jan 22, 2013 44.86 45.58 44.67 45.28 1,742,591 +0.44(+0.98%)
Jan 18, 2013 44.27 44.89 44.03 44.84 1,219,324 +0.63(+1.43%)
Jan 17, 2013 43.77 44.24 43.48 44.21 1,047,106 +0.72(+1.66%)
Jan 16, 2013 43.09 43.56 43.00 43.49 1,037,987 +0.41(+0.95%)
Jan 15, 2013 42.75 43.12 42.58 43.08 665,365 +0.18(+0.42%)
Jan 14, 2013 42.65 42.90 42.31 42.90 738,436 +0.21(+0.49%)
Jan 11, 2013 42.56 43.23 42.46 42.69 928,109 +0.35(+0.83%)
Jan 10, 2013 42.34 42.50 42.09 42.34 908,256 +0.23(+0.55%)
Jan 09, 2013 41.98 42.19 41.78 42.11 857,411 +0.28(+0.67%)
Jan 08, 2013 41.77 42.04 41.26 41.83 1,710,767 -0.13(-0.31%)
Jan 07, 2013 42.71 42.94 41.86 41.96 1,989,223 -0.79(-1.85%)
Jan 04, 2013 42.96 43.03 42.55 42.75 1,444,183 -0.19(-0.44%)
Jan 03, 2013 43.43 43.43 42.72 42.94 2,186,314 -0.60(-1.38%)
Jan 02, 2013 43.26 43.54 42.79 43.54 1,391,090 +0.75(+1.75%)
Dec 31, 2012 42.63 42.79 42.17 42.79 998,149 +0.08(+0.19%)
Dec 28, 2012 42.92 43.04 42.68 42.71 671,431 -0.45(-1.04%)
Dec 27, 2012 43.20 43.36 42.76 43.16 723,033 -0.04(-0.09%)
Dec 26, 2012 43.30 43.42 43.10 43.20 482,332 -0.08(-0.18%)
Dec 24, 2012 43.19 43.48 43.00 43.28 247,137 -0.08(-0.18%)
Dec 21, 2012 43.10 43.53 43.10 43.36 1,298,915 -0.15(-0.34%)
Dec 20, 2012 43.60 43.65 43.30 43.51 741,063 +0.06(+0.14%)
Dec 19, 2012 43.96 44.00 43.45 43.45 611,225 -0.41(-0.93%)
Dec 18, 2012 43.51 43.99 43.45 43.86 1,153,206 +0.37(+0.85%)
Dec 17, 2012 43.10 43.67 42.99 43.49 1,141,056 +0.45(+1.05%)
Dec 14, 2012 43.15 43.18 42.95 43.04 1,027,977 -0.11(-0.25%)
Dec 13, 2012 43.27 43.48 42.99 43.15 880,573 +0.04(+0.09%)
Dec 12, 2012 43.58 43.69 42.97 43.11 1,444,709 -0.52(-1.19%)
Dec 11, 2012 43.38 43.81 43.28 43.63 1,012,147 +0.23(+0.53%)
Dec 10, 2012 43.48 43.48 42.92 43.40 1,092,227 +0.39(+0.91%)
Dec 07, 2012 42.55 43.04 42.54 43.01 1,077,374 +0.51(+1.20%)
Dec 06, 2012 42.39 42.56 42.13 42.50 1,431,382 +0.10(+0.24%)
Dec 05, 2012 41.73 42.41 41.69 42.40 1,993,692 +0.65(+1.56%)
Dec 04, 2012 41.63 41.89 41.41 41.75 1,544,827 +0.29(+0.70%)
Nov 30, 2012 41.04 41.46 40.91 41.46 4,766,076 +0.41(+1.00%)
Nov 29, 2012 40.38 41.05 40.35 41.05 3,010,366 +0.70(+1.73%)
Nov 28, 2012 39.85 40.42 39.85 40.35 1,312,917 +0.12(+0.30%)
Nov 27, 2012 40.42 40.55 40.18 40.23 1,021,761 -0.26(-0.64%)
Nov 26, 2012 40.47 40.58 40.27 40.49 1,513,531 -0.02(-0.05%)
Nov 23, 2012 40.26 40.54 40.09 40.51 1,060,286 +0.43(+1.07%)
Nov 21, 2012 40.21 40.21 39.88 40.08 1,211,915 -0.08(-0.20%)
Nov 20, 2012 40.34 40.34 39.91 40.16 1,144,567 -0.12(-0.30%)
Nov 19, 2012 40.15 40.45 40.10 40.28 1,188,901 +0.45(+1.13%)
Nov 16, 2012 39.73 40.10 39.51 39.83 2,511,938 +0.13(+0.33%)
Nov 15, 2012 39.56 40.04 39.46 39.70 1,218,125 +0.11(+0.28%)
Nov 14, 2012 40.55 40.55 39.46 39.59 1,822,430 -0.83(-2.05%)
Nov 13, 2012 40.68 40.90 40.37 40.42 808,674 -0.35(-0.86%)
Nov 12, 2012 41.19 41.23 40.66 40.77 1,101,588 -0.41(-1.00%)
Nov 09, 2012 40.80 41.62 40.78 41.18 1,260,791 +0.28(+0.68%)
Nov 08, 2012 41.20 41.85 40.90 40.90 1,235,308 -0.70(-1.68%)
Nov 07, 2012 42.62 42.73 41.44 41.60 2,350,002 -1.60(-3.70%)
Nov 06, 2012 43.14 43.62 42.95 43.20 2,106,666 +0.26(+0.61%)
Nov 05, 2012 43.05 43.25 42.79 42.94 725,030 -0.37(-0.85%)
Nov 02, 2012 43.45 43.71 43.26 43.31 1,556,535 +0.11(+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.