Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 29.97 29.99 29.62 29.99 1,895,720 +0.81(+2.76%)
Nov 29, 2011 28.67 29.22 28.48 29.18 2,284,671 +0.56(+1.96%)
Nov 28, 2011 28.49 28.72 28.31 28.62 1,182,875 +0.78(+2.81%)
Nov 25, 2011 27.95 28.10 27.83 27.84 578,373 -0.12(-0.42%)
Nov 23, 2011 28.03 28.18 27.87 27.95 992,358 -0.40(-1.42%)
Nov 22, 2011 28.45 28.53 28.16 28.36 1,106,389 -0.05(-0.18%)
Nov 21, 2011 28.67 28.68 28.13 28.41 1,580,916 -0.58(-2.00%)
Nov 18, 2011 29.14 29.15 28.75 28.99 1,472,496 +0.07(+0.23%)
Nov 17, 2011 29.10 29.15 28.69 28.92 1,649,623 -0.22(-0.75%)
Nov 16, 2011 29.71 29.75 29.14 29.14 2,824,006 -0.83(-2.76%)
Nov 15, 2011 29.70 30.03 29.62 29.97 957,014 +0.15(+0.52%)
Nov 14, 2011 29.88 29.88 29.51 29.81 1,258,636 -0.23(-0.78%)
Nov 11, 2011 29.60 30.05 29.60 30.05 1,341,633 +0.72(+2.45%)
Nov 10, 2011 29.27 29.37 28.79 29.33 1,420,220 +0.31(+1.06%)
Nov 09, 2011 28.99 29.18 28.92 29.02 2,177,297 -0.42(-1.42%)
Nov 08, 2011 29.19 29.44 28.91 29.44 2,001,592 +0.42(+1.44%)
Nov 07, 2011 28.53 29.08 28.43 29.02 1,703,106 +0.55(+1.93%)
Nov 04, 2011 28.50 28.91 28.39 28.47 2,627,282 -0.21(-0.72%)
Nov 03, 2011 28.82 28.95 28.50 28.68 2,564,222 +0.11(+0.38%)
Nov 02, 2011 29.15 29.77 28.02 28.57 4,414,653 -0.97(-3.30%)
Nov 01, 2011 30.31 30.55 29.54 29.54 2,072,667 -1.47(-4.75%)
Oct 31, 2011 31.22 31.50 31.02 31.02 1,853,962 -0.45(-1.44%)
Oct 28, 2011 30.88 31.54 30.88 31.47 2,604,436 +0.67(+2.16%)
Oct 27, 2011 31.34 31.34 30.68 30.80 2,636,309 +0.10(+0.33%)
Oct 26, 2011 30.68 30.77 30.27 30.70 1,648,724 +0.34(+1.13%)
Oct 25, 2011 30.49 30.62 30.14 30.36 1,323,020 -0.26(-0.86%)
Oct 24, 2011 30.48 30.74 30.43 30.62 1,081,514 +0.07(+0.24%)
Oct 21, 2011 30.25 30.55 30.21 30.55 1,363,651 +0.60(+2.01%)
Oct 20, 2011 30.12 30.39 29.57 29.95 2,253,917 -0.20(-0.66%)
Oct 19, 2011 30.66 30.66 29.98 30.14 1,455,938 -0.56(-1.84%)
Oct 18, 2011 30.06 31.01 29.87 30.71 1,281,033 +0.55(+1.82%)
Oct 17, 2011 30.61 30.70 30.09 30.16 1,236,046 -0.45(-1.46%)
Oct 14, 2011 30.94 30.96 30.42 30.61 994,663 +0.00(+0.00%)
Oct 13, 2011 30.55 30.73 30.06 30.61 1,323,868 -0.07(-0.24%)
Oct 12, 2011 30.97 31.00 30.66 30.68 1,106,569 -0.10(-0.31%)
Oct 11, 2011 30.74 30.86 30.55 30.77 1,332,856 -0.12(-0.38%)
Oct 10, 2011 30.50 30.89 30.40 30.89 1,002,896 +0.85(+2.83%)
Oct 07, 2011 30.26 30.47 29.83 30.04 1,525,707 -0.12(-0.39%)
Oct 06, 2011 29.81 30.20 29.67 30.16 1,896,332 +0.82(+2.80%)
Oct 05, 2011 29.04 29.39 28.74 29.34 1,482,790 +0.40(+1.39%)
Oct 04, 2011 27.83 28.97 27.83 28.94 1,811,374 +0.85(+3.03%)
Oct 03, 2011 28.85 29.16 28.09 28.09 2,066,768 -0.93(-3.21%)
Sep 30, 2011 29.19 29.40 28.96 29.02 1,407,098 -0.51(-1.71%)
Sep 29, 2011 29.03 29.52 28.91 29.52 1,982,466 +0.89(+3.12%)
Sep 28, 2011 29.86 30.03 28.60 28.63 1,923,577 -1.23(-4.12%)
Sep 27, 2011 29.70 30.13 29.46 29.86 1,499,109 +0.70(+2.39%)
Sep 26, 2011 28.91 29.17 28.61 29.16 1,311,838 +0.50(+1.74%)
Sep 23, 2011 28.60 28.99 28.55 28.66 1,596,682 -0.13(-0.46%)
Sep 22, 2011 29.15 29.24 28.36 28.80 2,972,273 -0.97(-3.25%)
Sep 21, 2011 30.99 31.02 29.76 29.76 1,355,994 -1.27(-4.11%)
Sep 20, 2011 31.11 31.44 31.03 31.04 1,655,466 +0.10(+0.31%)
Sep 19, 2011 30.94 31.08 30.78 30.94 1,546,518 -0.42(-1.33%)
Sep 16, 2011 31.41 31.62 31.27 31.36 2,232,893 +0.01(+0.05%)
Sep 15, 2011 31.16 31.44 30.92 31.35 1,303,706 +0.53(+1.71%)
Sep 14, 2011 30.72 31.13 30.34 30.82 1,816,419 +0.17(+0.55%)
Sep 13, 2011 30.47 30.69 30.21 30.65 1,282,047 +0.26(+0.84%)
Sep 12, 2011 30.31 30.61 29.97 30.39 1,821,128 -0.23(-0.74%)
Sep 09, 2011 30.79 30.93 30.55 30.62 1,558,370 -0.50(-1.60%)
Sep 08, 2011 31.18 31.49 31.08 31.12 1,506,092 -0.27(-0.86%)
Sep 07, 2011 31.25 31.48 31.10 31.39 1,470,727 +0.42(+1.35%)
Sep 06, 2011 30.46 31.04 30.42 30.97 1,949,555 -0.28(-0.89%)
Sep 02, 2011 31.24 31.52 31.21 31.25 1,306,318 -0.43(-1.36%)
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.