Molson Coors Brewing (NY: TAP )

45.80 USD -0.58 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 54.71 54.92 53.77 54.00 1,051,369 -0.83(-1.51%)
Oct 30, 2013 55.21 55.28 54.68 54.83 660,768 -0.47(-0.85%)
Oct 29, 2013 54.67 55.53 54.55 55.30 950,416 +0.76(+1.39%)
Oct 28, 2013 53.94 54.78 53.85 54.54 1,144,905 +0.65(+1.21%)
Oct 25, 2013 53.49 53.90 53.22 53.89 510,905 +0.55(+1.03%)
Oct 24, 2013 53.65 53.67 53.05 53.34 911,939 -0.30(-0.56%)
Oct 23, 2013 54.07 54.09 53.49 53.64 1,065,483 -0.52(-0.96%)
Oct 22, 2013 53.57 54.47 53.50 54.16 1,409,553 +0.66(+1.23%)
Oct 21, 2013 52.74 53.52 52.53 53.50 1,141,202 +0.88(+1.67%)
Oct 18, 2013 52.97 53.16 52.52 52.62 1,097,017 -0.05(-0.09%)
Oct 17, 2013 51.72 52.79 51.50 52.67 664,517 +0.85(+1.64%)
Oct 16, 2013 51.51 52.13 51.51 51.82 899,893 +0.55(+1.07%)
Oct 15, 2013 51.84 51.96 51.10 51.27 748,702 -0.55(-1.06%)
Oct 14, 2013 51.28 51.89 51.28 51.82 740,348 +0.06(+0.12%)
Oct 11, 2013 51.29 51.77 51.08 51.76 718,601 +0.47(+0.92%)
Oct 10, 2013 50.50 51.31 50.44 51.29 1,082,821 +1.35(+2.70%)
Oct 09, 2013 49.85 50.13 49.73 49.94 1,004,599 +0.23(+0.46%)
Oct 08, 2013 49.79 50.00 49.57 49.71 923,689 -0.18(-0.36%)
Oct 07, 2013 50.07 50.08 49.78 49.89 699,452 -0.58(-1.15%)
Oct 04, 2013 49.70 50.49 49.63 50.47 654,472 +0.73(+1.47%)
Oct 03, 2013 49.99 50.15 49.43 49.74 894,684 -0.45(-0.90%)
Oct 02, 2013 50.69 50.70 49.94 50.19 1,301,337 -0.75(-1.47%)
Oct 01, 2013 50.15 50.94 49.89 50.94 909,180 +0.54(+1.07%)
Sep 27, 2013 50.40 50.54 50.16 50.40 582,399 -0.29(-0.57%)
Sep 26, 2013 50.48 50.79 50.48 50.69 767,917 +0.26(+0.52%)
Sep 25, 2013 50.33 50.67 50.13 50.43 738,520 +0.23(+0.46%)
Sep 24, 2013 50.20 50.48 49.97 50.20 575,539 -0.09(-0.18%)
Sep 23, 2013 50.43 50.51 50.04 50.29 696,515 -0.24(-0.47%)
Sep 20, 2013 51.49 51.49 50.46 50.53 1,231,047 -0.96(-1.86%)
Sep 19, 2013 51.79 52.15 51.37 51.49 818,986 -0.07(-0.14%)
Sep 18, 2013 50.66 51.58 50.37 51.56 804,559 +0.86(+1.70%)
Sep 17, 2013 50.34 51.09 50.24 50.70 1,159,996 +0.48(+0.96%)
Sep 16, 2013 50.08 50.40 49.54 50.22 1,093,376 +0.68(+1.37%)
Sep 13, 2013 49.30 49.65 49.23 49.54 754,740 +0.26(+0.53%)
Sep 12, 2013 49.61 49.70 49.18 49.28 830,533 -0.43(-0.87%)
Sep 11, 2013 49.37 49.78 49.35 49.71 1,032,910 +0.32(+0.65%)
Sep 10, 2013 49.38 49.39 49.03 49.39 921,425 +0.30(+0.61%)
Sep 09, 2013 49.28 49.28 48.96 49.09 904,105 -0.15(-0.30%)
Sep 06, 2013 49.40 49.47 48.93 49.24 994,869 +0.05(+0.10%)
Sep 05, 2013 49.12 49.46 49.04 49.19 924,425 -0.12(-0.24%)
Sep 04, 2013 48.46 49.32 48.25 49.31 1,481,605 +0.75(+1.54%)
Sep 03, 2013 49.50 49.85 48.33 48.56 1,126,129 -0.23(-0.47%)
Aug 30, 2013 48.62 48.90 48.39 48.79 946,491 +0.20(+0.41%)
Aug 29, 2013 48.40 48.79 48.18 48.59 581,478 +0.15(+0.31%)
Aug 28, 2013 49.22 49.22 48.43 48.44 964,700 -1.04(-2.10%)
Aug 27, 2013 49.42 49.57 49.15 49.48 1,067,452 -0.28(-0.56%)
Aug 26, 2013 50.47 50.47 49.63 49.76 1,006,515 -0.70(-1.39%)
Aug 23, 2013 49.90 50.58 49.65 50.46 1,043,753 +0.62(+1.24%)
Aug 22, 2013 49.86 50.12 49.72 49.84 937,042 -0.04(-0.08%)
Aug 21, 2013 50.50 50.50 49.70 49.88 1,210,990 -0.64(-1.27%)
Aug 20, 2013 50.26 50.85 50.12 50.52 1,089,869 +0.41(+0.82%)
Aug 19, 2013 50.61 50.68 50.05 50.11 1,269,727 -0.67(-1.32%)
Aug 16, 2013 50.56 50.90 50.42 50.78 2,059,282 +0.03(+0.06%)
Aug 15, 2013 51.58 51.66 50.61 50.75 1,691,100 -1.15(-2.22%)
Aug 14, 2013 52.46 52.46 51.84 51.90 1,246,008 -0.52(-0.99%)
Aug 13, 2013 52.66 52.67 52.16 52.42 1,196,432 -0.10(-0.19%)
Aug 12, 2013 52.93 52.93 52.42 52.52 1,462,964 -0.68(-1.28%)
Aug 09, 2013 53.46 53.75 53.18 53.20 1,159,561 -0.22(-0.41%)
Aug 08, 2013 52.79 53.53 52.61 53.42 1,805,613 +0.63(+1.19%)
Aug 07, 2013 53.21 53.32 52.44 52.79 2,806,506 -0.47(-0.88%)
Aug 06, 2013 50.89 53.52 50.89 53.26 7,446,411 +3.18(+6.35%)
Aug 05, 2013 50.70 50.76 49.99 50.08 2,061,303 -0.71(-1.40%)
Aug 02, 2013 50.67 51.00 50.65 50.79 1,455,786 -0.12(-0.24%)
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.