Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 44.52 44.63 44.63 44.63 692,755 +0.31(+0.70%)
Dec 30, 2013 44.27 44.49 43.98 44.32 557,592 +0.00(+0.00%)
Dec 27, 2013 43.84 44.35 43.83 44.32 766,927 +0.29(+0.67%)
Dec 26, 2013 43.79 44.08 43.48 44.02 375,412 +0.28(+0.64%)
Dec 24, 2013 43.77 43.94 43.52 43.75 172,270 +0.08(+0.18%)
Dec 23, 2013 43.92 43.97 43.52 43.67 694,268 +0.00(+0.00%)
Dec 20, 2013 43.80 43.96 43.53 43.67 1,085,573 -0.02(-0.05%)
Dec 19, 2013 43.97 44.03 43.41 43.69 867,139 -0.33(-0.76%)
Dec 18, 2013 42.82 44.06 42.66 44.02 1,387,969 +1.27(+2.97%)
Dec 17, 2013 42.74 42.89 42.43 42.75 928,970 +0.03(+0.07%)
Dec 16, 2013 42.51 42.98 42.41 42.72 1,114,258 +0.45(+1.05%)
Dec 13, 2013 42.59 42.69 41.96 42.28 825,604 -0.18(-0.43%)
Dec 12, 2013 43.00 43.06 42.35 42.46 979,342 -0.70(-1.62%)
Dec 11, 2013 43.55 43.72 43.08 43.16 957,382 -0.32(-0.73%)
Dec 10, 2013 43.60 43.81 43.18 43.48 933,093 -0.29(-0.65%)
Dec 09, 2013 43.77 44.02 43.58 43.76 803,924 +0.08(+0.18%)
Dec 06, 2013 43.26 43.70 43.08 43.68 1,097,166 +0.76(+1.76%)
Dec 05, 2013 42.97 43.98 42.57 42.93 2,456,440 -0.26(-0.61%)
Dec 04, 2013 42.54 43.37 42.44 43.19 2,283,727 +0.33(+0.76%)
Dec 03, 2013 41.70 42.90 41.77 42.86 1,914,112 +1.10(+2.63%)
Dec 02, 2013 41.90 42.00 41.42 41.77 989,038 -0.10(-0.23%)
Nov 29, 2013 42.13 42.13 41.84 41.86 310,436 -0.30(-0.72%)
Nov 27, 2013 42.28 42.39 42.01 42.16 467,407 -0.10(-0.23%)
Nov 26, 2013 42.17 42.43 42.04 42.26 786,365 +0.03(+0.08%)
Nov 25, 2013 42.48 42.69 42.10 42.23 799,937 -0.16(-0.37%)
Nov 22, 2013 41.88 42.46 41.73 42.39 756,433 +0.48(+1.15%)
Nov 21, 2013 42.20 42.26 41.70 41.90 866,292 -0.16(-0.38%)
Nov 20, 2013 42.60 42.71 41.79 42.06 951,538 -0.53(-1.24%)
Nov 19, 2013 42.68 42.81 42.51 42.59 663,501 -0.06(-0.15%)
Nov 18, 2013 42.77 42.89 42.57 42.65 829,546 -0.10(-0.24%)
Nov 15, 2013 42.36 42.85 42.24 42.76 976,538 +0.11(+0.26%)
Nov 14, 2013 42.72 42.89 42.46 42.65 960,571 +0.10(+0.24%)
Nov 12, 2013 42.55 42.56 41.99 42.54 859,844 -0.02(-0.04%)
Nov 11, 2013 42.55 42.78 42.33 42.56 848,524 +0.06(+0.15%)
Nov 08, 2013 41.87 42.58 41.49 42.50 1,255,314 +0.62(+1.49%)
Nov 07, 2013 43.03 43.19 41.62 41.87 2,428,230 -1.34(-3.09%)
Nov 06, 2013 44.45 44.45 42.46 43.21 2,151,145 +0.54(+1.26%)
Nov 05, 2013 42.73 42.77 42.16 42.67 1,516,257 -0.16(-0.37%)
Nov 04, 2013 42.91 42.99 42.32 42.83 1,392,141 +0.17(+0.41%)
Nov 01, 2013 42.73 42.85 42.09 42.65 910,853 -0.01(-0.02%)
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%)
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.