Skip to main content

Molson Coors Brewing (NY: TAP )

67.64 +0.30 (+0.45%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 30.27 30.36 29.80 29.90 1,923,147 -0.33(-1.08%)
Jan 28, 2010 30.56 30.63 30.19 30.23 950,212 -0.30(-0.98%)
Jan 27, 2010 30.55 30.61 30.31 30.52 1,435,031 -0.02(-0.07%)
Jan 26, 2010 30.32 30.68 30.17 30.55 1,513,079 +0.08(+0.26%)
Jan 25, 2010 30.84 30.88 30.45 30.47 1,286,635 -0.16(-0.51%)
Jan 22, 2010 30.88 31.04 30.61 30.62 1,251,206 -0.24(-0.78%)
Jan 21, 2010 31.22 31.46 30.79 30.87 1,954,085 -0.28(-0.91%)
Jan 20, 2010 31.49 31.58 30.80 31.15 1,945,554 -0.58(-1.84%)
Jan 19, 2010 32.02 32.10 31.49 31.73 2,561,225 -0.43(-1.33%)
Jan 15, 2010 32.33 32.16 32.16 32.16 1,574,617 -0.29(-0.90%)
Jan 14, 2010 32.20 32.55 32.19 32.45 1,166,627 +0.17(+0.53%)
Jan 13, 2010 32.12 32.45 31.91 32.28 1,018,584 +0.13(+0.40%)
Jan 12, 2010 31.99 32.25 31.78 32.15 987,223 +0.11(+0.36%)
Jan 11, 2010 31.83 32.14 31.71 32.04 1,146,443 +0.36(+1.15%)
Jan 08, 2010 31.65 31.73 31.44 31.68 1,584,872 -0.04(-0.13%)
Jan 07, 2010 32.18 32.18 31.66 31.72 1,745,354 -0.54(-1.68%)
Jan 06, 2010 32.38 32.52 32.12 32.26 1,024,317 -0.04(-0.11%)
Jan 05, 2010 32.67 32.67 32.12 32.30 1,421,498 -0.39(-1.20%)
Jan 04, 2010 32.44 32.80 32.30 32.69 1,829,537 +0.54(+1.68%)
Dec 31, 2009 32.23 32.15 32.15 32.15 855,932 -0.02(-0.07%)
Dec 30, 2009 31.83 32.17 31.72 32.17 789,439 +0.10(+0.31%)
Dec 29, 2009 32.08 32.22 31.91 32.07 736,351 +0.04(+0.13%)
Dec 28, 2009 31.88 32.05 31.65 32.03 1,107,969 +0.24(+0.76%)
Dec 24, 2009 31.73 31.86 31.66 31.78 543,287 +0.06(+0.20%)
Dec 23, 2009 31.50 31.81 31.34 31.72 1,210,075 +0.31(+0.97%)
Dec 22, 2009 31.21 31.47 31.07 31.41 1,297,847 +0.26(+0.82%)
Dec 21, 2009 31.05 31.21 30.99 31.16 754,931 +0.24(+0.78%)
Dec 18, 2009 30.72 30.94 30.53 30.92 1,488,635 +0.19(+0.63%)
Dec 17, 2009 31.14 31.14 30.72 30.72 3,226,182 -0.46(-1.48%)
Dec 16, 2009 31.50 31.66 31.14 31.19 1,789,763 -0.17(-0.54%)
Dec 15, 2009 31.88 32.03 31.20 31.36 2,606,635 -0.48(-1.52%)
Dec 14, 2009 31.95 31.98 31.82 31.84 1,979,823 -0.23(-0.73%)
Dec 11, 2009 32.41 32.50 32.04 32.08 1,239,632 -0.23(-0.73%)
Dec 10, 2009 32.62 32.83 32.18 32.31 1,139,416 -0.16(-0.50%)
Dec 09, 2009 32.16 32.52 31.93 32.47 1,590,542 +0.37(+1.15%)
Dec 08, 2009 32.38 32.52 31.89 32.10 1,426,556 -0.44(-1.36%)
Dec 07, 2009 32.46 32.75 32.30 32.55 1,183,208 +0.00(+0.00%)
Dec 04, 2009 32.46 32.72 32.18 32.55 1,767,767 +0.33(+1.02%)
Dec 03, 2009 32.57 32.60 32.15 32.22 799,779 -0.25(-0.77%)
Dec 02, 2009 32.40 32.59 32.08 32.47 1,058,265 +0.01(+0.02%)
Dec 01, 2009 32.40 32.64 32.17 32.46 1,722,893 +0.28(+0.86%)
Nov 30, 2009 32.16 32.35 31.87 32.18 1,247,531 +0.14(+0.44%)
Nov 27, 2009 32.04 32.20 31.34 32.04 590,620 -0.43(-1.34%)
Nov 25, 2009 32.64 32.68 32.32 32.47 869,612 -0.26(-0.78%)
Nov 24, 2009 32.78 33.02 32.57 32.73 1,158,290 +0.13(+0.39%)
Nov 23, 2009 32.74 32.92 32.47 32.60 1,201,157 +0.16(+0.50%)
Nov 20, 2009 32.55 32.62 32.32 32.44 1,054,882 -0.11(-0.33%)
Nov 19, 2009 32.53 32.77 31.99 32.55 1,654,801 -0.22(-0.67%)
Nov 18, 2009 32.77 32.94 32.54 32.77 1,140,925 -0.05(-0.15%)
Nov 17, 2009 32.88 33.11 32.59 32.82 1,252,482 -0.15(-0.45%)
Nov 16, 2009 32.66 33.25 32.59 32.97 1,265,396 +0.45(+1.38%)
Nov 13, 2009 32.79 32.94 32.45 32.52 1,511,116 +0.10(+0.31%)
Nov 12, 2009 32.92 32.99 32.36 32.42 2,178,744 -0.43(-1.30%)
Nov 11, 2009 32.00 32.96 31.95 32.84 2,836,943 +0.93(+2.92%)
Nov 10, 2009 31.99 32.03 31.78 31.91 1,500,664 -0.10(-0.31%)
Nov 09, 2009 31.46 32.03 31.39 32.01 2,262,591 +0.80(+2.55%)
Nov 06, 2009 31.16 31.56 31.08 31.21 2,482,980 -0.01(-0.05%)
Nov 05, 2009 32.12 32.35 31.14 31.23 6,301,367 -0.93(-2.90%)
Nov 04, 2009 35.80 35.87 31.88 32.16 8,376,841 -3.00(-8.54%)
Nov 03, 2009 35.24 35.34 34.50 35.17 1,887,479 -0.23(-0.64%)
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.