Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 35.23 35.30 34.75 35.00 2,765,755 -0.32(-0.90%)
Jan 30, 2013 35.16 35.44 35.04 35.32 1,161,548 +0.05(+0.15%)
Jan 29, 2013 34.92 35.28 34.91 35.27 944,860 +0.29(+0.84%)
Jan 28, 2013 34.99 34.99 34.75 34.97 981,728 +0.02(+0.04%)
Jan 25, 2013 35.24 35.27 34.77 34.96 1,500,124 -0.27(-0.77%)
Jan 24, 2013 34.81 35.38 34.81 35.23 1,307,574 +0.47(+1.36%)
Jan 23, 2013 34.99 35.17 34.63 34.75 1,424,381 -0.33(-0.93%)
Jan 22, 2013 34.75 35.31 34.61 35.08 2,249,302 +0.34(+0.98%)
Jan 18, 2013 34.30 34.78 34.11 34.74 1,573,879 +0.49(+1.43%)
Jan 17, 2013 33.91 34.27 33.69 34.25 1,351,584 +0.56(+1.66%)
Jan 16, 2013 33.38 33.75 33.31 33.69 1,339,813 +0.32(+0.95%)
Jan 15, 2013 33.12 33.41 32.99 33.38 858,840 +0.14(+0.42%)
Jan 14, 2013 33.04 33.24 32.78 33.24 953,158 +0.16(+0.49%)
Jan 11, 2013 32.97 33.49 32.89 33.07 1,197,985 +0.27(+0.83%)
Jan 10, 2013 32.80 32.93 32.61 32.80 1,172,359 +0.18(+0.55%)
Jan 09, 2013 32.52 32.68 32.37 32.62 1,106,729 +0.22(+0.67%)
Jan 08, 2013 32.36 32.57 31.97 32.41 2,208,224 -0.10(-0.31%)
Jan 07, 2013 33.09 33.27 32.43 32.51 2,567,650 -0.61(-1.85%)
Jan 04, 2013 33.28 33.34 32.97 33.12 1,864,123 -0.15(-0.44%)
Jan 03, 2013 33.65 33.65 33.10 33.27 2,822,051 -0.46(-1.38%)
Jan 02, 2013 33.51 33.73 33.15 33.73 1,795,591 +0.58(+1.75%)
Dec 31, 2012 33.03 33.15 32.67 33.15 1,288,391 +0.06(+0.19%)
Dec 28, 2012 33.25 33.34 33.07 33.09 866,670 -0.35(-1.04%)
Dec 27, 2012 33.47 33.59 33.13 33.44 933,276 -0.03(-0.09%)
Dec 26, 2012 33.55 33.64 33.39 33.47 622,584 -0.06(-0.18%)
Dec 24, 2012 33.46 33.69 33.31 33.53 318,999 -0.06(-0.18%)
Dec 21, 2012 33.39 33.72 33.39 33.59 1,676,614 -0.12(-0.34%)
Dec 20, 2012 33.78 33.82 33.55 33.71 956,549 +0.05(+0.14%)
Dec 19, 2012 34.06 34.09 33.66 33.66 788,957 -0.32(-0.93%)
Dec 18, 2012 33.71 34.08 33.66 33.98 1,488,535 +0.29(+0.85%)
Dec 17, 2012 33.39 33.83 33.31 33.69 1,472,852 +0.35(+1.05%)
Dec 14, 2012 33.43 33.45 33.27 33.34 1,326,892 -0.09(-0.25%)
Dec 13, 2012 33.52 33.69 33.31 33.43 1,136,626 +0.03(+0.09%)
Dec 12, 2012 33.76 33.85 33.29 33.40 1,864,802 -0.40(-1.19%)
Dec 11, 2012 33.61 33.94 33.53 33.80 1,306,459 +0.18(+0.53%)
Dec 10, 2012 33.69 33.69 33.25 33.62 1,409,825 +0.30(+0.91%)
Dec 07, 2012 32.96 33.35 32.96 33.32 1,390,653 +0.40(+1.20%)
Dec 06, 2012 32.84 32.97 32.64 32.93 1,847,599 +0.08(+0.24%)
Dec 05, 2012 32.33 32.86 32.30 32.85 2,573,418 +0.50(+1.56%)
Dec 04, 2012 32.25 32.45 32.08 32.34 1,994,032 +0.22(+0.70%)
Nov 30, 2012 31.79 32.12 31.69 32.12 6,151,958 +0.32(+1.00%)
Nov 29, 2012 31.28 31.80 31.26 31.80 3,885,721 +0.54(+1.73%)
Nov 28, 2012 30.87 31.31 30.87 31.26 1,694,687 +0.34(+1.10%)
Nov 27, 2012 31.07 31.17 30.88 30.92 1,329,444 -0.20(-0.64%)
Nov 26, 2012 31.10 31.19 30.95 31.12 1,969,300 -0.02(-0.05%)
Nov 23, 2012 30.94 31.16 30.81 31.13 1,379,570 +0.33(+1.07%)
Nov 21, 2012 30.90 30.90 30.65 30.80 1,576,859 -0.06(-0.20%)
Nov 20, 2012 31.00 31.00 30.67 30.87 1,489,230 -0.09(-0.30%)
Nov 19, 2012 30.86 31.09 30.82 30.96 1,546,915 +0.35(+1.13%)
Nov 16, 2012 30.54 30.82 30.37 30.61 3,268,358 +0.10(+0.33%)
Nov 15, 2012 30.40 30.77 30.33 30.51 1,584,939 +0.08(+0.28%)
Nov 14, 2012 31.17 31.17 30.33 30.43 2,371,218 -0.64(-2.05%)
Nov 13, 2012 31.27 31.43 31.02 31.07 1,052,190 -0.27(-0.86%)
Nov 12, 2012 31.66 31.69 31.25 31.33 1,433,309 -0.32(-1.00%)
Nov 09, 2012 31.36 31.99 31.34 31.65 1,640,453 +0.22(+0.68%)
Nov 08, 2012 31.66 32.16 31.43 31.43 1,607,296 -0.54(-1.68%)
Nov 07, 2012 32.76 32.84 31.85 31.97 3,057,658 -1.23(-3.70%)
Nov 06, 2012 33.16 33.52 33.01 33.20 2,741,046 +0.20(+0.61%)
Nov 05, 2012 33.09 33.24 32.89 33.00 943,358 -0.28(-0.85%)
Nov 02, 2012 33.39 33.59 33.25 33.29 2,025,254 +0.08(+0.25%)
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.