Molson Coors Brewing (NY: TAP )

45.34 USD +0.38 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 42.52 42.65 41.86 42.00 1,369,003 -0.46(-1.08%)
Jan 28, 2010 42.93 43.03 42.41 42.46 676,414 -0.42(-0.98%)
Jan 27, 2010 42.91 43.00 42.58 42.88 1,021,535 -0.03(-0.07%)
Jan 26, 2010 42.59 43.10 42.38 42.91 1,077,094 +0.11(+0.26%)
Jan 25, 2010 43.32 43.38 42.78 42.80 915,898 -0.22(-0.51%)
Jan 22, 2010 43.38 43.60 43.00 43.02 890,678 -0.34(-0.78%)
Jan 21, 2010 43.86 44.20 43.25 43.36 1,391,026 -0.40(-0.91%)
Jan 20, 2010 44.24 44.36 43.27 43.76 1,384,953 -0.82(-1.84%)
Jan 19, 2010 44.98 45.10 44.23 44.58 1,823,222 -0.60(-1.33%)
Jan 15, 2010 45.42 45.18 45.18 45.18 1,120,900 -0.41(-0.90%)
Jan 14, 2010 45.23 45.72 45.22 45.59 830,470 +0.24(+0.53%)
Jan 13, 2010 45.12 45.58 44.82 45.35 725,085 +0.18(+0.40%)
Jan 12, 2010 44.94 45.30 44.65 45.17 702,760 +0.16(+0.36%)
Jan 11, 2010 44.72 45.15 44.55 45.01 816,102 +0.51(+1.15%)
Jan 08, 2010 44.46 44.58 44.16 44.50 1,128,200 -0.06(-0.13%)
Jan 07, 2010 45.20 45.20 44.48 44.56 1,242,440 -0.76(-1.68%)
Jan 06, 2010 45.49 45.69 45.12 45.32 729,166 -0.05(-0.11%)
Jan 05, 2010 45.89 45.89 45.12 45.37 1,011,901 -0.55(-1.20%)
Jan 04, 2010 45.57 46.07 45.38 45.92 1,302,366 +0.76(+1.68%)
Dec 31, 2009 45.27 45.16 45.16 45.16 609,300 -0.03(-0.07%)
Dec 30, 2009 44.71 45.19 44.56 45.19 561,967 +0.14(+0.31%)
Dec 29, 2009 45.06 45.26 44.82 45.05 524,176 +0.06(+0.13%)
Dec 28, 2009 44.79 45.03 44.46 44.99 788,714 +0.34(+0.76%)
Dec 24, 2009 44.57 44.75 44.47 44.65 386,742 +0.09(+0.20%)
Dec 23, 2009 44.25 44.69 44.02 44.56 861,399 +0.43(+0.97%)
Dec 22, 2009 43.85 44.21 43.65 44.13 923,880 +0.36(+0.82%)
Dec 21, 2009 43.62 43.85 43.54 43.77 537,402 +0.34(+0.78%)
Dec 18, 2009 43.16 43.47 42.88 43.43 1,059,693 +0.27(+0.63%)
Dec 17, 2009 43.75 43.75 43.16 43.16 2,296,575 -0.65(-1.48%)
Dec 16, 2009 44.25 44.47 43.75 43.81 1,274,053 -0.24(-0.54%)
Dec 15, 2009 44.78 44.99 43.83 44.05 1,855,547 -0.68(-1.52%)
Dec 14, 2009 44.88 44.93 44.70 44.73 1,409,348 -0.33(-0.73%)
Dec 11, 2009 45.53 45.66 45.01 45.06 882,439 -0.33(-0.73%)
Dec 10, 2009 45.83 46.12 45.20 45.39 811,100 -0.23(-0.50%)
Dec 09, 2009 45.18 45.68 44.86 45.62 1,132,236 +0.52(+1.15%)
Dec 08, 2009 45.49 45.68 44.80 45.10 1,015,502 -0.62(-1.36%)
Dec 07, 2009 45.60 46.00 45.37 45.72 842,273 +0.00(+0.00%)
Dec 04, 2009 45.60 45.97 45.20 45.72 1,258,395 +0.46(+1.02%)
Dec 03, 2009 45.76 45.79 45.17 45.26 569,327 -0.35(-0.77%)
Dec 02, 2009 45.52 45.78 45.06 45.61 753,332 +0.01(+0.02%)
Dec 01, 2009 45.52 45.85 45.19 45.60 1,226,451 +0.39(+0.86%)
Nov 30, 2009 45.18 45.44 44.77 45.21 888,062 +0.20(+0.44%)
Nov 27, 2009 45.01 45.24 44.03 45.01 420,436 -0.61(-1.34%)
Nov 25, 2009 45.85 45.91 45.40 45.62 619,038 -0.36(-0.78%)
Nov 24, 2009 46.05 46.38 45.75 45.98 824,535 +0.18(+0.39%)
Nov 23, 2009 45.99 46.25 45.61 45.80 855,050 +0.23(+0.50%)
Nov 20, 2009 45.73 45.83 45.40 45.57 750,924 -0.15(-0.33%)
Nov 19, 2009 45.70 46.04 44.94 45.72 1,177,979 -0.31(-0.67%)
Nov 18, 2009 46.03 46.28 45.71 46.03 812,174 -0.07(-0.15%)
Nov 17, 2009 46.19 46.51 45.78 46.10 891,586 -0.21(-0.45%)
Nov 16, 2009 45.88 46.71 45.78 46.31 900,779 +0.63(+1.38%)
Nov 13, 2009 46.06 46.27 45.59 45.68 1,075,696 +0.14(+0.31%)
Nov 12, 2009 46.25 46.34 45.46 45.54 1,550,951 -0.60(-1.30%)
Nov 11, 2009 44.95 46.30 44.88 46.14 2,019,493 +1.31(+2.92%)
Nov 10, 2009 44.94 45.00 44.65 44.83 1,068,256 -0.14(-0.31%)
Nov 09, 2009 44.19 45.00 44.10 44.97 1,610,638 +1.12(+2.55%)
Nov 06, 2009 43.78 44.33 43.66 43.85 1,767,523 -0.02(-0.05%)
Nov 05, 2009 45.12 45.45 43.74 43.87 4,485,662 -1.31(-2.90%)
Nov 04, 2009 50.29 50.39 44.79 45.18 5,963,099 -4.22(-8.54%)
Nov 03, 2009 49.51 49.65 48.47 49.40 1,343,612 -0.32(-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.