Skip to main content

Molson Coors Brewing (NY: TAP )

55.69 -0.39 (-0.70%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 28.00 28.24 27.49 27.60 0 -0.45(-1.59%)
Jan 29, 2009 28.61 28.61 27.83 28.04 1,552,738 -0.55(-1.92%)
Jan 28, 2009 28.84 28.98 28.24 28.59 2,159,267 +0.04(+0.14%)
Jan 27, 2009 29.17 29.17 28.16 28.55 2,162,699 -0.28(-0.97%)
Jan 26, 2009 29.41 29.85 28.74 28.83 2,717,402 -0.29(-0.99%)
Jan 23, 2009 28.85 29.44 28.39 29.12 1,665,038 -0.34(-1.14%)
Jan 22, 2009 28.94 29.55 28.63 29.46 3,165,469 +0.03(+0.12%)
Jan 21, 2009 28.67 29.52 28.61 29.42 2,668,127 +0.75(+2.63%)
Jan 20, 2009 29.10 29.26 28.46 28.67 2,502,561 -0.25(-0.85%)
Jan 16, 2009 29.09 29.40 28.72 28.91 2,936,577 +0.13(+0.45%)
Jan 15, 2009 28.65 28.83 28.05 28.78 4,315,811 -0.03(-0.10%)
Jan 14, 2009 29.40 29.40 28.46 28.81 1,550,559 -1.03(-3.47%)
Jan 13, 2009 30.05 30.19 29.35 29.85 2,110,203 -0.21(-0.68%)
Jan 12, 2009 30.06 30.36 29.47 30.05 1,559,086 +0.01(+0.05%)
Jan 09, 2009 30.19 30.35 29.62 30.04 1,667,864 -0.21(-0.70%)
Jan 08, 2009 30.71 31.14 29.22 30.25 3,257,581 -0.62(-2.00%)
Jan 07, 2009 30.95 31.59 30.61 30.87 2,190,191 -0.47(-1.51%)
Jan 06, 2009 33.15 33.82 30.78 31.34 3,717,512 -1.86(-5.59%)
Jan 05, 2009 33.77 34.19 32.86 33.20 2,573,790 -0.74(-2.18%)
Jan 02, 2009 33.38 34.14 33.07 33.94 0 +0.41(+1.23%)
Jan 01, 2009 33.07 33.77 33.05 33.53 0 +0.00(+0.00%)
Dec 31, 2008 33.07 33.77 33.05 33.53 1,553,893 +0.58(+1.75%)
Dec 30, 2008 32.68 33.14 32.49 32.95 1,358,850 +0.56(+1.71%)
Dec 29, 2008 32.18 32.53 31.99 32.40 1,378,188 +0.16(+0.49%)
Dec 26, 2008 32.33 32.47 31.73 32.24 821,988 +0.09(+0.28%)
Dec 24, 2008 31.76 32.36 31.35 32.15 620,358 +0.87(+2.78%)
Dec 23, 2008 31.83 31.83 31.05 31.28 1,315,116 -0.05(-0.17%)
Dec 22, 2008 31.79 31.79 30.84 31.33 1,526,013 -0.33(-1.04%)
Dec 19, 2008 31.64 32.33 31.33 31.66 2,019,554 +0.16(+0.52%)
Dec 18, 2008 31.57 31.94 31.28 31.50 2,356,249 -0.08(-0.24%)
Dec 17, 2008 31.92 32.04 31.05 31.57 2,640,505 -0.50(-1.56%)
Dec 16, 2008 31.13 32.16 30.88 32.07 1,910,862 +1.13(+3.65%)
Dec 15, 2008 31.20 31.69 30.68 30.94 1,568,427 -0.29(-0.94%)
Dec 12, 2008 30.23 31.29 30.12 31.24 1,819,849 +0.43(+1.40%)
Dec 11, 2008 30.24 31.41 30.18 30.81 2,289,873 +0.26(+0.85%)
Dec 10, 2008 28.15 30.66 28.15 30.55 2,586,426 +2.14(+7.53%)
Dec 09, 2008 28.34 29.13 28.23 28.41 2,268,837 -0.03(-0.12%)
Dec 08, 2008 28.52 28.77 27.72 28.44 2,567,433 +0.31(+1.10%)
Dec 05, 2008 27.16 28.25 26.73 28.13 1,851,036 +0.67(+2.45%)
Dec 04, 2008 28.91 28.91 27.09 27.46 2,113,235 -0.82(-2.88%)
Dec 03, 2008 27.50 28.83 27.23 28.28 3,178,031 -0.64(-2.20%)
Dec 02, 2008 29.20 29.74 28.17 28.91 2,983,486 -0.03(-0.10%)
Dec 01, 2008 29.99 30.00 28.83 28.94 2,387,760 -1.54(-5.04%)
Nov 28, 2008 30.79 31.44 30.18 30.48 1,423,747 +0.11(+0.36%)
Nov 26, 2008 29.35 30.48 29.24 30.37 2,595,686 +0.59(+1.98%)
Nov 25, 2008 30.77 30.83 28.90 29.78 3,337,205 -0.54(-1.79%)
Nov 24, 2008 30.16 30.70 29.45 30.32 2,941,681 +0.77(+2.61%)
Nov 21, 2008 29.64 29.77 27.75 29.55 4,112,592 +0.54(+1.86%)
Nov 20, 2008 29.84 30.87 28.85 29.01 5,433,656 -0.85(-2.83%)
Nov 19, 2008 29.30 30.42 28.51 29.86 3,127,477 +0.50(+1.70%)
Nov 18, 2008 27.81 29.36 27.76 29.36 3,057,969 +0.90(+3.16%)
Nov 17, 2008 29.01 29.02 27.65 28.46 2,747,841 -0.57(-1.97%)
Nov 14, 2008 28.57 29.65 28.32 29.03 2,970,787 -0.42(-1.41%)
Nov 13, 2008 27.49 29.45 26.95 29.45 2,904,395 +1.96(+7.12%)
Nov 12, 2008 28.08 28.10 26.96 27.49 1,904,240 -1.02(-3.57%)
Nov 11, 2008 28.56 29.15 27.85 28.51 1,994,976 -0.33(-1.14%)
Nov 10, 2008 28.81 29.66 28.28 28.83 1,739,973 -0.12(-0.40%)
Nov 07, 2008 28.93 29.00 28.10 28.95 1,538,751 +0.58(+2.04%)
Nov 06, 2008 29.71 29.71 28.20 28.37 3,209,221 -0.14(-0.48%)
Nov 05, 2008 25.89 29.26 25.84 28.51 6,390,907 +2.18(+8.29%)
Nov 04, 2008 25.62 26.47 25.16 26.32 3,523,144 +1.35(+5.41%)
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.