Molson Coors Brewing (NY: TAP )

58.24 USD +0.86 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 43.78 45.01 43.56 44.67 1,454,100 +0.31(+0.70%)
Jan 30, 2008 44.94 45.46 44.30 44.36 1,364,022 -0.69(-1.53%)
Jan 29, 2008 45.06 45.41 44.91 45.05 1,039,822 +0.20(+0.46%)
Jan 28, 2008 43.93 44.97 43.65 44.85 1,455,400 +0.89(+2.01%)
Jan 25, 2008 44.74 44.74 43.72 43.96 2,081,810 -0.18(-0.41%)
Jan 24, 2008 45.91 45.91 44.06 44.14 1,947,230 -1.12(-2.47%)
Jan 23, 2008 45.71 46.00 38.75 45.26 2,924,798 +0.26(+0.58%)
Jan 22, 2008 44.26 46.75 44.00 45.00 3,277,898 -1.20(-2.60%)
Jan 21, 2008 47.77 48.49 45.82 46.20 0 +0.00(+0.00%)
Jan 18, 2008 47.77 48.49 45.82 46.20 2,559,700 -1.34(-2.82%)
Jan 17, 2008 50.80 50.80 47.54 47.54 3,173,800 -3.32(-6.53%)
Jan 16, 2008 48.97 51.52 48.94 50.86 2,540,654 +1.97(+4.03%)
Jan 15, 2008 48.31 49.28 48.31 48.89 1,754,950 +0.07(+0.14%)
Jan 14, 2008 49.60 49.89 48.70 48.82 1,309,650 -0.88(-1.77%)
Jan 11, 2008 50.81 51.19 49.70 49.70 1,828,850 -1.48(-2.89%)
Jan 10, 2008 50.39 51.94 50.30 51.18 1,292,000 +0.37(+0.73%)
Jan 09, 2008 51.09 51.47 50.10 50.81 1,947,600 -0.59(-1.15%)
Jan 08, 2008 51.70 52.10 50.86 51.40 2,239,900 -0.21(-0.41%)
Jan 07, 2008 51.00 52.24 50.33 51.61 2,385,750 +0.92(+1.81%)
Jan 04, 2008 50.43 51.47 50.26 50.69 1,412,600 -0.12(-0.24%)
Jan 03, 2008 50.40 51.83 50.18 50.81 1,712,150 +0.48(+0.95%)
Jan 02, 2008 51.74 51.87 50.15 50.33 1,054,150 -1.29(-2.50%)
Jan 01, 2008 52.05 52.25 51.62 51.62 440,200 +0.00(+0.00%)
Dec 31, 2007 52.05 52.25 51.62 51.62 440,200 -0.50(-0.96%)
Dec 28, 2007 52.29 52.89 52.05 52.12 534,105 -0.01(-0.02%)
Dec 27, 2007 53.25 53.25 52.11 52.13 639,300 -1.23(-2.31%)
Dec 26, 2007 52.21 53.43 52.21 53.36 755,358 +0.33(+0.62%)
Dec 24, 2007 52.11 53.05 52.11 53.03 171,600 +0.43(+0.82%)
Dec 21, 2007 52.10 52.69 51.91 52.60 1,362,500 +1.20(+2.33%)
Dec 20, 2007 50.78 51.41 50.64 51.40 1,086,503 +0.89(+1.76%)
Dec 19, 2007 51.58 51.58 50.43 50.51 1,117,400 -0.74(-1.44%)
Dec 18, 2007 50.84 51.39 50.72 51.25 1,813,702 +0.67(+1.32%)
Dec 17, 2007 51.61 52.15 50.40 50.58 1,397,900 -1.47(-2.82%)
Dec 14, 2007 52.09 52.41 51.70 52.05 1,048,700 -0.43(-0.82%)
Dec 13, 2007 52.54 53.00 51.31 52.48 1,596,060 -0.42(-0.79%)
Dec 12, 2007 53.80 55.10 52.35 52.90 1,283,650 +0.20(+0.38%)
Dec 11, 2007 54.53 54.72 52.50 52.70 1,107,480 -1.86(-3.41%)
Dec 10, 2007 55.75 55.99 54.02 54.56 997,045 -0.92(-1.66%)
Dec 07, 2007 55.22 55.89 55.13 55.48 1,152,036 +0.25(+0.45%)
Dec 06, 2007 54.25 55.43 53.32 55.23 2,275,276 +0.83(+1.53%)
Dec 05, 2007 54.80 55.00 53.43 54.40 1,875,300 -0.20(-0.37%)
Dec 04, 2007 53.86 55.07 53.86 54.60 1,516,617 +0.11(+0.20%)
Dec 03, 2007 53.84 54.75 53.62 54.49 1,211,805 +0.65(+1.21%)
Nov 30, 2007 53.74 53.90 52.57 53.84 2,144,428 +0.41(+0.77%)
Nov 29, 2007 54.78 54.78 53.34 53.43 1,289,613 -1.42(-2.59%)
Nov 28, 2007 53.51 55.00 53.02 54.85 1,556,805 +2.50(+4.78%)
Nov 27, 2007 50.36 52.44 50.36 52.35 1,981,840 +2.01(+3.99%)
Nov 26, 2007 51.55 52.25 50.34 50.34 912,310 -1.45(-2.80%)
Nov 23, 2007 51.45 51.87 50.85 51.79 221,115 +0.78(+1.53%)
Nov 21, 2007 51.49 51.80 51.00 51.01 875,100 -0.80(-1.54%)
Nov 20, 2007 51.75 52.13 50.64 51.81 1,483,465 +0.81(+1.59%)
Nov 19, 2007 51.94 52.10 50.75 51.00 1,398,290 -1.37(-2.62%)
Nov 16, 2007 52.77 52.91 51.60 52.37 992,800 +0.02(+0.04%)
Nov 15, 2007 52.56 53.82 52.00 52.35 1,263,322 -0.31(-0.59%)
Nov 14, 2007 53.47 53.82 52.51 52.66 1,040,000 -0.77(-1.44%)
Nov 13, 2007 52.21 53.46 51.38 53.43 1,248,500 +1.76(+3.41%)
Nov 12, 2007 52.42 53.25 51.51 51.67 1,153,812 -1.20(-2.27%)
Nov 09, 2007 53.42 54.36 52.77 52.87 1,478,600 -1.16(-2.15%)
Nov 08, 2007 53.94 54.41 52.91 54.03 1,384,503 +0.14(+0.26%)
Nov 07, 2007 53.50 54.86 51.72 53.89 2,233,898 -1.35(-2.44%)
Nov 06, 2007 56.63 56.63 53.66 55.24 3,138,805 -1.34(-2.37%)
Nov 05, 2007 55.51 57.05 55.51 56.58 1,618,899 +0.87(+1.56%)
Nov 02, 2007 55.16 55.77 54.61 55.71 1,370,700 +0.90(+1.64%)
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.