Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 29.74 30.58 29.59 30.35 2,140,264 +0.21(+0.70%)
Jan 30, 2008 30.53 30.89 30.10 30.14 2,007,680 -0.47(-1.53%)
Jan 29, 2008 30.61 30.85 30.51 30.61 1,530,495 +0.14(+0.46%)
Jan 28, 2008 29.85 30.55 29.66 30.47 2,142,177 +0.60(+2.01%)
Jan 25, 2008 30.40 30.40 29.70 29.87 3,064,179 -0.12(-0.41%)
Jan 24, 2008 31.19 31.19 29.93 29.99 2,866,093 -0.76(-2.47%)
Jan 23, 2008 31.06 31.25 26.33 30.75 4,304,959 +0.18(+0.58%)
Jan 22, 2008 30.07 31.76 29.89 30.57 4,824,680 -0.82(-2.60%)
Jan 21, 2008 32.45 32.94 31.13 31.39 0 +0.00(+0.00%)
Jan 18, 2008 32.45 32.94 31.13 31.39 3,767,577 -0.91(-2.82%)
Jan 17, 2008 34.51 34.51 32.30 32.30 4,671,460 -2.26(-6.53%)
Jan 16, 2008 33.27 35.00 33.25 34.55 3,739,544 +1.34(+4.03%)
Jan 15, 2008 32.82 33.48 32.82 33.22 2,583,080 +0.05(+0.14%)
Jan 14, 2008 33.70 33.90 33.09 33.17 1,927,650 -0.60(-1.77%)
Jan 11, 2008 34.52 34.78 33.77 33.77 2,691,852 -1.01(-2.89%)
Jan 10, 2008 34.24 35.29 34.17 34.77 1,901,672 +0.25(+0.73%)
Jan 09, 2008 34.71 34.97 34.04 34.52 2,866,638 -0.40(-1.15%)
Jan 08, 2008 35.13 35.40 34.55 34.92 3,296,869 -0.14(-0.41%)
Jan 07, 2008 34.65 35.49 34.19 35.06 3,511,543 +0.62(+1.81%)
Jan 04, 2008 34.26 34.97 34.15 34.44 2,079,181 -0.08(-0.24%)
Jan 03, 2008 34.24 35.21 34.09 34.52 2,520,083 +0.33(+0.95%)
Jan 02, 2008 35.15 35.24 34.07 34.19 1,551,585 -0.88(-2.50%)
Jan 01, 2008 35.36 35.50 35.07 35.07 647,922 +0.00(+0.00%)
Dec 31, 2007 35.36 35.50 35.07 35.07 647,922 -0.34(-0.96%)
Dec 28, 2007 35.53 35.93 35.36 35.41 786,139 -0.01(-0.02%)
Dec 27, 2007 36.18 36.18 35.40 35.42 940,974 -0.84(-2.31%)
Dec 26, 2007 35.47 36.30 35.47 36.25 1,111,798 +0.22(+0.62%)
Dec 24, 2007 35.40 36.04 35.40 36.03 252,575 +0.29(+0.82%)
Dec 21, 2007 35.40 35.80 35.27 35.74 2,005,439 +0.82(+2.33%)
Dec 20, 2007 34.50 34.93 34.40 34.92 1,599,204 +0.60(+1.76%)
Dec 19, 2007 35.04 35.04 34.26 34.32 1,644,681 -0.50(-1.44%)
Dec 18, 2007 34.54 34.91 34.46 34.82 2,669,556 +0.46(+1.32%)
Dec 17, 2007 35.06 35.43 34.24 34.36 2,057,544 -1.00(-2.82%)
Dec 14, 2007 35.39 35.61 35.13 35.36 1,543,563 -0.29(-0.82%)
Dec 13, 2007 35.70 36.01 34.86 35.66 2,349,212 -0.29(-0.79%)
Dec 12, 2007 36.55 37.44 35.57 35.94 1,889,382 +0.14(+0.38%)
Dec 11, 2007 37.05 37.18 35.67 35.80 1,630,080 -1.26(-3.41%)
Dec 10, 2007 37.88 38.04 36.70 37.07 1,467,533 -0.62(-1.66%)
Dec 07, 2007 37.52 37.97 37.46 37.69 1,695,661 +0.17(+0.45%)
Dec 06, 2007 36.86 37.66 36.23 37.52 3,348,939 +0.56(+1.53%)
Dec 05, 2007 37.23 37.37 36.30 36.96 2,760,221 -0.14(-0.37%)
Dec 04, 2007 36.59 37.41 36.59 37.10 2,232,282 +0.07(+0.20%)
Dec 03, 2007 36.58 37.20 36.43 37.02 1,783,634 +0.44(+1.21%)
Nov 30, 2007 36.51 36.62 35.72 36.58 3,156,346 +0.28(+0.77%)
Nov 29, 2007 37.22 37.22 36.24 36.30 1,898,158 -0.96(-2.59%)
Nov 28, 2007 36.35 37.37 36.02 37.27 2,291,434 +1.70(+4.78%)
Nov 27, 2007 34.21 35.63 34.21 35.57 2,917,035 +1.37(+3.99%)
Nov 26, 2007 35.02 35.50 34.20 34.20 1,342,813 -0.99(-2.80%)
Nov 23, 2007 34.96 35.24 34.55 35.19 325,455 +0.53(+1.53%)
Nov 21, 2007 34.98 35.19 34.65 34.66 1,288,044 -0.54(-1.54%)
Nov 20, 2007 35.16 35.42 34.40 35.20 2,183,486 +0.55(+1.59%)
Nov 19, 2007 35.29 35.40 34.48 34.65 2,058,118 -0.93(-2.62%)
Nov 16, 2007 35.85 35.95 35.06 35.58 1,461,285 +0.01(+0.04%)
Nov 15, 2007 35.71 36.57 35.33 35.57 1,859,461 -0.21(-0.59%)
Nov 14, 2007 36.33 36.57 35.68 35.78 1,530,757 -0.52(-1.44%)
Nov 13, 2007 35.47 36.32 34.91 36.30 1,837,645 +1.20(+3.41%)
Nov 12, 2007 35.61 36.18 35.00 35.10 1,698,275 -0.82(-2.27%)
Nov 09, 2007 36.29 36.93 35.85 35.92 2,176,325 -0.79(-2.15%)
Nov 08, 2007 36.65 36.97 35.95 36.71 2,037,825 +0.10(+0.26%)
Nov 07, 2007 36.35 37.27 35.14 36.61 3,288,035 -0.92(-2.44%)
Nov 06, 2007 38.47 38.47 36.46 37.53 4,619,952 -0.91(-2.37%)
Nov 05, 2007 37.71 38.76 37.71 38.44 2,382,829 +0.59(+1.56%)
Nov 02, 2007 37.48 37.89 37.10 37.85 2,017,509 +0.61(+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.