Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 43.22 43.39 42.48 42.66 1,330,780 -0.66(-1.51%)
Oct 30, 2013 43.62 43.67 43.20 43.32 836,373 -0.37(-0.85%)
Oct 29, 2013 43.19 43.87 43.10 43.69 1,202,998 +0.60(+1.39%)
Oct 28, 2013 42.61 43.28 42.54 43.09 1,449,174 +0.51(+1.21%)
Oct 25, 2013 42.26 42.58 42.05 42.58 646,683 +0.43(+1.03%)
Oct 24, 2013 42.39 42.40 41.91 42.14 1,154,295 -0.24(-0.56%)
Oct 23, 2013 42.72 42.73 42.26 42.38 1,348,645 -0.41(-0.96%)
Oct 22, 2013 42.32 43.03 42.27 42.79 1,784,155 +0.52(+1.23%)
Oct 21, 2013 41.67 42.28 41.50 42.27 1,444,487 +0.70(+1.67%)
Oct 18, 2013 41.85 42.00 41.49 41.57 1,388,560 -0.04(-0.09%)
Oct 17, 2013 40.86 41.71 40.69 41.61 841,119 +0.67(+1.64%)
Oct 16, 2013 40.69 41.18 40.69 40.94 1,139,048 +0.43(+1.07%)
Oct 15, 2013 40.96 41.05 40.37 40.51 947,677 -0.43(-1.06%)
Oct 14, 2013 40.51 41.00 40.51 40.94 937,102 +0.05(+0.12%)
Oct 11, 2013 40.52 40.90 40.36 40.89 909,576 +0.37(+0.92%)
Oct 10, 2013 39.90 40.54 39.85 40.52 1,370,591 +1.07(+2.70%)
Oct 09, 2013 39.38 39.60 39.29 39.45 1,271,581 +0.18(+0.46%)
Oct 08, 2013 39.34 39.50 39.16 39.27 1,169,168 -0.14(-0.36%)
Oct 07, 2013 39.56 39.57 39.33 39.42 885,338 -0.46(-1.15%)
Oct 04, 2013 39.26 39.89 39.21 39.87 828,404 +0.58(+1.47%)
Oct 03, 2013 39.49 39.62 39.05 39.30 1,132,455 -0.36(-0.90%)
Oct 02, 2013 40.05 40.05 39.45 39.65 1,647,180 -0.59(-1.47%)
Oct 01, 2013 39.62 40.24 39.42 40.24 1,150,803 +0.43(+1.07%)
Sep 27, 2013 39.82 39.93 39.63 39.82 737,177 -0.23(-0.57%)
Sep 26, 2013 39.88 40.13 39.88 40.05 971,998 +0.21(+0.52%)
Sep 25, 2013 39.76 40.03 39.60 39.84 934,789 +0.18(+0.46%)
Sep 24, 2013 39.66 39.88 39.48 39.66 728,494 -0.07(-0.18%)
Sep 23, 2013 39.84 39.90 39.53 39.73 881,620 -0.19(-0.47%)
Sep 20, 2013 40.68 40.68 39.87 39.92 1,558,210 -0.76(-1.86%)
Sep 19, 2013 40.92 41.20 40.58 40.68 1,036,639 -0.06(-0.14%)
Sep 18, 2013 40.02 40.75 39.79 40.73 1,018,378 +0.68(+1.70%)
Sep 17, 2013 39.77 40.36 39.69 40.05 1,468,276 +0.38(+0.96%)
Sep 16, 2013 39.57 39.82 39.14 39.68 1,383,951 +0.54(+1.37%)
Sep 13, 2013 38.95 39.23 38.89 39.14 955,319 +0.21(+0.53%)
Sep 12, 2013 39.19 39.26 38.85 38.93 1,051,255 -0.34(-0.87%)
Sep 11, 2013 39.00 39.33 38.99 39.27 1,307,416 +0.25(+0.65%)
Sep 10, 2013 39.01 39.02 38.74 39.02 1,166,302 +0.24(+0.61%)
Sep 09, 2013 38.93 38.93 38.68 38.78 1,144,379 -0.12(-0.30%)
Sep 06, 2013 39.03 39.08 38.66 38.90 1,259,265 +0.04(+0.10%)
Sep 05, 2013 38.81 39.08 38.74 38.86 1,170,100 -0.09(-0.24%)
Sep 04, 2013 38.29 38.96 38.12 38.96 1,875,356 +0.59(+1.54%)
Sep 03, 2013 39.11 39.38 38.18 38.36 1,425,409 -0.18(-0.47%)
Aug 30, 2013 38.41 38.64 38.23 38.55 1,198,030 +0.16(+0.41%)
Aug 29, 2013 38.24 38.55 38.06 38.39 736,011 +0.12(+0.31%)
Aug 28, 2013 38.89 38.89 38.26 38.27 1,221,078 -0.57(-1.46%)
Aug 27, 2013 38.79 38.91 38.58 38.84 1,359,933 -0.22(-0.56%)
Aug 26, 2013 39.62 39.62 38.96 39.06 1,282,299 -0.55(-1.39%)
Aug 23, 2013 39.17 39.70 38.97 39.61 1,329,740 +0.49(+1.24%)
Aug 22, 2013 39.14 39.34 39.03 39.12 1,193,791 -0.03(-0.08%)
Aug 21, 2013 39.64 39.64 39.01 39.15 1,542,800 -0.50(-1.27%)
Aug 20, 2013 39.45 39.91 39.34 39.65 1,388,492 +0.32(+0.82%)
Aug 19, 2013 39.73 39.78 39.29 39.33 1,617,631 -0.53(-1.32%)
Aug 16, 2013 39.69 39.95 39.58 39.86 2,623,524 +0.02(+0.06%)
Aug 15, 2013 40.49 40.55 39.73 39.84 2,154,460 -0.90(-2.22%)
Aug 14, 2013 41.18 41.18 40.69 40.74 1,587,413 -0.41(-0.99%)
Aug 13, 2013 41.33 41.34 40.94 41.15 1,524,253 -0.08(-0.19%)
Aug 12, 2013 41.55 41.55 41.15 41.22 1,863,815 -0.53(-1.28%)
Aug 09, 2013 41.96 42.19 41.74 41.76 1,477,280 -0.17(-0.41%)
Aug 08, 2013 41.44 42.02 41.30 41.93 2,300,350 +0.49(+1.19%)
Aug 07, 2013 41.77 41.85 41.16 41.44 3,575,487 -0.37(-0.88%)
Aug 06, 2013 39.95 42.01 39.95 41.81 9,486,724 +2.50(+6.35%)
Aug 05, 2013 39.80 39.84 39.24 39.31 2,626,099 -0.56(-1.40%)
Aug 02, 2013 39.77 40.03 39.76 39.87 1,854,670 -0.09(-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.