Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 31.26 31.58 31.16 31.58 6,256,590 +0.31(+1.00%)
Nov 29, 2012 30.76 31.27 30.74 31.27 3,951,810 +0.53(+1.73%)
Nov 28, 2012 30.36 30.79 30.36 30.74 1,723,511 +0.34(+1.10%)
Nov 27, 2012 30.55 30.64 30.36 30.40 1,352,055 -0.20(-0.64%)
Nov 26, 2012 30.58 30.67 30.43 30.60 2,002,794 -0.02(-0.05%)
Nov 23, 2012 30.42 30.64 30.30 30.61 1,403,033 +0.33(+1.07%)
Nov 21, 2012 30.39 30.39 30.14 30.29 1,603,678 -0.06(-0.20%)
Nov 20, 2012 30.49 30.49 30.16 30.35 1,514,559 -0.09(-0.30%)
Nov 19, 2012 30.34 30.57 30.30 30.44 1,573,225 +0.34(+1.13%)
Nov 16, 2012 30.02 30.30 29.86 30.10 3,323,946 +0.10(+0.33%)
Nov 15, 2012 29.90 30.26 29.82 30.00 1,611,895 +0.08(+0.28%)
Nov 14, 2012 30.64 30.64 29.82 29.92 2,411,548 -0.63(-2.05%)
Nov 13, 2012 30.74 30.91 30.50 30.55 1,070,085 -0.26(-0.86%)
Nov 12, 2012 31.13 31.16 30.73 30.81 1,457,687 -0.31(-1.00%)
Nov 09, 2012 30.83 31.45 30.82 31.12 1,668,354 +0.21(+0.68%)
Nov 08, 2012 31.14 31.63 30.91 30.91 1,634,633 -0.53(-1.68%)
Nov 07, 2012 32.21 32.29 31.32 31.44 3,109,663 -1.21(-3.70%)
Nov 06, 2012 32.60 32.96 32.46 32.65 2,787,666 +0.20(+0.61%)
Nov 05, 2012 32.53 32.68 32.34 32.45 959,403 -0.28(-0.85%)
Nov 02, 2012 32.84 33.03 32.69 32.73 2,059,700 +0.08(+0.25%)
Nov 01, 2012 32.69 32.84 32.56 32.65 1,568,653 +0.05(+0.14%)
Oct 31, 2012 33.04 33.16 32.44 32.60 2,188,862 -0.24(-0.74%)
Oct 26, 2012 33.08 32.84 32.84 32.84 1,255,905 -0.26(-0.78%)
Oct 25, 2012 33.10 33.33 32.90 33.10 726,633 +0.22(+0.67%)
Oct 24, 2012 33.22 33.46 32.83 32.88 1,048,856 -0.33(-0.98%)
Oct 23, 2012 32.99 33.28 32.85 33.21 1,271,304 -0.07(-0.20%)
Oct 19, 2012 33.62 33.67 33.18 33.27 1,794,705 -0.43(-1.28%)
Oct 18, 2012 34.01 34.01 33.39 33.70 3,322,209 -0.44(-1.28%)
Oct 17, 2012 33.82 34.15 33.74 34.14 1,196,118 +0.43(+1.28%)
Oct 16, 2012 33.70 33.84 33.58 33.71 1,210,883 +0.08(+0.25%)
Oct 15, 2012 33.40 33.70 33.39 33.63 1,027,995 +0.23(+0.68%)
Oct 12, 2012 33.58 33.68 33.36 33.40 1,207,931 -0.08(-0.25%)
Oct 11, 2012 33.52 33.70 33.41 33.49 949,959 +0.11(+0.32%)
Oct 10, 2012 33.39 33.70 33.36 33.38 2,316,845 -0.10(-0.29%)
Oct 09, 2012 33.83 33.90 33.46 33.48 1,422,463 -0.37(-1.09%)
Oct 08, 2012 33.77 33.99 33.67 33.85 1,613,256 +0.11(+0.34%)
Oct 05, 2012 33.95 34.01 33.69 33.73 3,149,179 +0.03(+0.09%)
Oct 04, 2012 33.26 33.73 33.15 33.70 2,360,487 +0.61(+1.85%)
Oct 03, 2012 32.74 33.15 32.74 33.09 1,542,060 +0.39(+1.18%)
Oct 02, 2012 32.56 32.78 32.47 32.71 2,848,641 +0.35(+1.07%)
Oct 01, 2012 33.77 33.89 32.23 32.36 4,787,783 -1.69(-4.95%)
Sep 28, 2012 34.20 34.23 33.74 34.04 1,471,540 -0.23(-0.66%)
Sep 27, 2012 34.29 34.35 34.06 34.27 1,427,354 +0.18(+0.53%)
Sep 26, 2012 34.14 34.41 34.07 34.09 797,302 -0.05(-0.15%)
Sep 25, 2012 34.38 34.49 34.14 34.14 1,129,649 -0.08(-0.24%)
Sep 24, 2012 34.27 34.41 34.23 34.23 1,080,510 -0.23(-0.68%)
Sep 21, 2012 34.54 34.65 34.44 34.46 1,359,515 -0.04(-0.11%)
Sep 20, 2012 34.53 34.63 34.45 34.50 1,284,087 -0.10(-0.28%)
Sep 19, 2012 34.72 34.75 34.53 34.60 1,265,323 -0.05(-0.15%)
Sep 18, 2012 34.41 34.69 34.34 34.65 1,443,014 +0.16(+0.46%)
Sep 17, 2012 34.63 34.69 34.36 34.49 1,051,361 -0.17(-0.50%)
Sep 14, 2012 34.72 35.03 34.43 34.66 1,633,257 -0.10(-0.28%)
Sep 13, 2012 34.26 34.76 34.13 34.76 1,527,094 +0.56(+1.63%)
Sep 12, 2012 34.33 34.35 34.12 34.20 1,250,323 -0.07(-0.20%)
Sep 11, 2012 34.15 34.32 34.10 34.27 1,505,237 +0.11(+0.31%)
Sep 10, 2012 34.22 34.38 34.14 34.17 1,081,345 -0.25(-0.72%)
Sep 07, 2012 34.56 34.72 34.26 34.41 931,143 -0.14(-0.42%)
Sep 06, 2012 34.01 34.57 33.98 34.56 1,697,577 +0.65(+1.92%)
Sep 05, 2012 33.70 33.92 33.49 33.91 1,767,095 +0.26(+0.79%)
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.