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 (%)
Dec 30, 2011 32.88 32.88 32.67 32.70 618,948 -0.14(-0.43%)
Dec 29, 2011 32.70 32.92 32.67 32.85 572,138 +0.26(+0.81%)
Dec 28, 2011 33.09 33.11 32.52 32.58 846,012 -0.49(-1.48%)
Dec 27, 2011 32.96 33.16 32.90 33.07 551,796 +0.02(+0.07%)
Dec 23, 2011 32.82 33.09 32.75 33.05 799,450 +0.44(+1.36%)
Dec 21, 2011 32.15 32.63 31.98 32.61 1,451,447 +0.35(+1.09%)
Dec 20, 2011 31.86 32.37 31.84 32.25 1,552,427 +0.83(+2.63%)
Dec 19, 2011 32.07 32.16 31.39 31.43 1,481,894 -0.60(-1.88%)
Dec 16, 2011 31.64 32.10 31.63 32.03 3,199,560 +0.52(+1.64%)
Dec 15, 2011 30.92 31.56 30.89 31.51 2,677,619 +0.91(+2.97%)
Dec 14, 2011 30.40 30.80 30.35 30.60 2,163,414 +0.11(+0.37%)
Dec 13, 2011 31.10 31.33 30.40 30.49 2,764,637 -0.47(-1.53%)
Dec 12, 2011 30.85 30.98 30.64 30.96 1,171,245 -0.14(-0.43%)
Dec 09, 2011 30.85 31.16 30.85 31.10 1,145,180 +0.29(+0.95%)
Dec 08, 2011 30.97 30.98 30.60 30.80 1,635,099 -0.32(-1.01%)
Dec 07, 2011 30.97 31.23 30.82 31.12 1,588,650 +0.05(+0.15%)
Dec 06, 2011 30.59 31.17 30.46 31.07 1,369,667 +0.40(+1.30%)
Dec 05, 2011 30.67 30.82 30.41 30.68 1,220,210 +0.25(+0.81%)
Dec 02, 2011 30.40 30.47 30.23 30.43 1,512,779 +0.20(+0.65%)
Dec 01, 2011 30.43 30.53 30.06 30.23 1,769,267 -0.26(-0.84%)
Nov 30, 2011 30.47 30.50 30.11 30.49 1,864,523 +0.82(+2.76%)
Nov 29, 2011 29.15 29.71 28.96 29.67 2,247,073 +0.57(+1.96%)
Nov 28, 2011 28.96 29.20 28.78 29.10 1,163,408 +0.80(+2.81%)
Nov 25, 2011 28.41 28.57 28.30 28.30 568,854 -0.12(-0.42%)
Nov 23, 2011 28.50 28.65 28.33 28.42 976,026 -0.41(-1.42%)
Nov 22, 2011 28.92 29.00 28.63 28.83 1,088,181 -0.05(-0.18%)
Nov 21, 2011 29.15 29.16 28.60 28.88 1,554,899 -0.59(-2.00%)
Nov 18, 2011 29.63 29.64 29.23 29.47 1,448,263 +0.07(+0.23%)
Nov 17, 2011 29.58 29.64 29.17 29.41 1,622,476 -0.22(-0.75%)
Nov 16, 2011 30.21 30.25 29.63 29.63 2,777,532 -0.84(-2.76%)
Nov 15, 2011 30.19 30.54 30.11 30.47 941,265 +0.16(+0.52%)
Nov 14, 2011 30.38 30.38 30.01 30.31 1,237,923 -0.24(-0.78%)
Nov 11, 2011 30.09 30.55 30.09 30.55 1,319,554 +0.73(+2.45%)
Nov 10, 2011 29.76 29.86 29.27 29.82 1,396,848 +0.31(+1.06%)
Nov 09, 2011 29.47 29.67 29.41 29.51 2,141,465 -0.42(-1.42%)
Nov 08, 2011 29.68 29.93 29.40 29.93 1,968,652 +0.42(+1.44%)
Nov 07, 2011 29.01 29.57 28.91 29.51 1,675,078 +0.56(+1.93%)
Nov 04, 2011 28.98 29.40 28.87 28.95 2,584,045 -0.21(-0.72%)
Nov 03, 2011 29.30 29.43 28.97 29.16 2,522,023 +0.11(+0.38%)
Nov 02, 2011 29.64 30.27 28.49 29.05 4,342,001 -0.99(-3.30%)
Nov 01, 2011 30.81 31.06 30.03 30.04 2,038,557 -1.50(-4.75%)
Oct 31, 2011 31.74 32.03 31.54 31.54 1,823,452 -0.46(-1.44%)
Oct 28, 2011 31.40 32.06 31.40 32.00 2,561,575 +0.68(+2.16%)
Oct 27, 2011 31.86 31.86 31.19 31.32 2,592,924 +0.10(+0.33%)
Oct 26, 2011 31.19 31.28 30.78 31.21 1,621,591 +0.35(+1.13%)
Oct 25, 2011 31.00 31.13 30.64 30.86 1,301,248 -0.27(-0.86%)
Oct 24, 2011 30.99 31.25 30.94 31.13 1,063,716 +0.07(+0.24%)
Oct 21, 2011 30.75 31.07 30.72 31.06 1,341,209 +0.61(+2.01%)
Oct 20, 2011 30.62 30.90 30.06 30.45 2,216,824 -0.20(-0.66%)
Oct 19, 2011 31.18 31.18 30.48 30.65 1,431,977 -0.57(-1.84%)
Oct 18, 2011 30.56 31.53 30.37 31.22 1,259,951 +0.56(+1.82%)
Oct 17, 2011 31.12 31.21 30.59 30.66 1,215,705 -0.45(-1.46%)
Oct 14, 2011 31.45 31.48 30.93 31.12 978,294 +0.00(+0.00%)
Oct 13, 2011 31.07 31.24 30.56 31.12 1,302,081 -0.07(-0.24%)
Oct 12, 2011 31.49 31.52 31.18 31.19 1,088,358 -0.10(-0.31%)
Oct 11, 2011 31.25 31.37 31.06 31.29 1,310,921 -0.12(-0.38%)
Oct 10, 2011 31.01 31.41 30.91 31.41 986,392 +0.86(+2.83%)
Oct 07, 2011 30.77 30.98 30.33 30.54 1,500,599 -0.12(-0.39%)
Oct 06, 2011 30.31 30.70 30.16 30.66 1,865,124 +0.83(+2.80%)
Oct 05, 2011 29.52 29.88 29.22 29.83 1,458,388 +0.41(+1.39%)
Oct 04, 2011 28.30 29.46 28.30 29.42 1,781,564 +0.86(+3.03%)
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.