Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 36.50 37.05 36.31 36.66 2,540,616 -0.20(-0.53%)
Feb 28, 2008 36.01 37.08 35.99 36.86 2,092,712 +0.58(+1.59%)
Feb 27, 2008 35.86 36.55 35.72 36.28 1,768,541 +0.27(+0.74%)
Feb 26, 2008 35.91 36.13 35.75 36.02 1,369,586 +0.09(+0.25%)
Feb 25, 2008 35.76 36.04 35.52 35.93 1,760,583 -0.02(-0.06%)
Feb 22, 2008 35.25 36.04 35.02 35.95 1,971,187 +0.88(+2.50%)
Feb 21, 2008 35.76 35.76 34.99 35.07 1,809,045 -0.57(-1.60%)
Feb 20, 2008 35.66 35.87 35.18 35.64 2,535,270 -0.25(-0.70%)
Feb 19, 2008 35.04 36.44 34.72 35.89 3,316,731 +1.25(+3.61%)
Feb 18, 2008 34.51 34.77 34.17 34.64 0 +0.00(+0.00%)
Feb 15, 2008 34.51 34.77 34.17 34.64 1,794,064 +0.13(+0.37%)
Feb 14, 2008 34.24 34.80 34.24 34.51 3,757,863 +0.22(+0.65%)
Feb 13, 2008 33.97 35.14 33.97 34.29 4,017,902 +0.55(+1.63%)
Feb 12, 2008 32.54 33.85 31.97 33.74 5,553,309 +2.92(+9.48%)
Feb 11, 2008 30.44 30.86 30.22 30.82 934,602 +0.16(+0.53%)
Feb 08, 2008 30.31 30.91 30.22 30.65 1,305,265 +0.12(+0.38%)
Feb 07, 2008 30.24 30.79 30.16 30.54 1,857,768 +0.12(+0.38%)
Feb 06, 2008 30.29 30.66 29.94 30.42 2,147,035 +0.41(+1.36%)
Feb 05, 2008 30.55 30.74 29.95 30.02 1,405,487 -1.01(-3.26%)
Feb 04, 2008 31.14 31.31 30.82 31.03 1,155,073 -0.11(-0.35%)
Feb 01, 2008 30.58 31.18 30.36 31.14 1,591,724 +0.79(+2.60%)
Jan 31, 2008 29.74 30.58 29.59 30.35 2,140,264 +0.21(+0.70%)
Jan 30, 2008 30.53 30.89 30.10 30.14 2,007,680 -0.47(-1.53%)
Jan 29, 2008 30.61 30.85 30.51 30.61 1,530,495 +0.14(+0.46%)
Jan 28, 2008 29.85 30.55 29.66 30.47 2,142,177 +0.60(+2.01%)
Jan 25, 2008 30.40 30.40 29.70 29.87 3,064,179 -0.12(-0.41%)
Jan 24, 2008 31.19 31.19 29.93 29.99 2,866,093 -0.76(-2.47%)
Jan 23, 2008 31.06 31.25 26.33 30.75 4,304,959 +0.18(+0.58%)
Jan 22, 2008 30.07 31.76 29.89 30.57 4,824,680 -0.82(-2.60%)
Jan 21, 2008 32.45 32.94 31.13 31.39 0 +0.00(+0.00%)
Jan 18, 2008 32.45 32.94 31.13 31.39 3,767,577 -0.91(-2.82%)
Jan 17, 2008 34.51 34.51 32.30 32.30 4,671,460 -2.26(-6.53%)
Jan 16, 2008 33.27 35.00 33.25 34.55 3,739,544 +1.34(+4.03%)
Jan 15, 2008 32.82 33.48 32.82 33.22 2,583,080 +0.05(+0.14%)
Jan 14, 2008 33.70 33.90 33.09 33.17 1,927,650 -0.60(-1.77%)
Jan 11, 2008 34.52 34.78 33.77 33.77 2,691,852 -1.01(-2.89%)
Jan 10, 2008 34.24 35.29 34.17 34.77 1,901,672 +0.25(+0.73%)
Jan 09, 2008 34.71 34.97 34.04 34.52 2,866,638 -0.40(-1.15%)
Jan 08, 2008 35.13 35.40 34.55 34.92 3,296,869 -0.14(-0.41%)
Jan 07, 2008 34.65 35.49 34.19 35.06 3,511,543 +0.62(+1.81%)
Jan 04, 2008 34.26 34.97 34.15 34.44 2,079,181 -0.08(-0.24%)
Jan 03, 2008 34.24 35.21 34.09 34.52 2,520,083 +0.33(+0.95%)
Jan 02, 2008 35.15 35.24 34.07 34.19 1,551,585 -0.88(-2.50%)
Jan 01, 2008 35.36 35.50 35.07 35.07 647,922 +0.00(+0.00%)
Dec 31, 2007 35.36 35.50 35.07 35.07 647,922 -0.34(-0.96%)
Dec 28, 2007 35.53 35.93 35.36 35.41 786,139 -0.01(-0.02%)
Dec 27, 2007 36.18 36.18 35.40 35.42 940,974 -0.84(-2.31%)
Dec 26, 2007 35.47 36.30 35.47 36.25 1,111,798 +0.22(+0.62%)
Dec 24, 2007 35.40 36.04 35.40 36.03 252,575 +0.29(+0.82%)
Dec 21, 2007 35.40 35.80 35.27 35.74 2,005,439 +0.82(+2.33%)
Dec 20, 2007 34.50 34.93 34.40 34.92 1,599,204 +0.60(+1.76%)
Dec 19, 2007 35.04 35.04 34.26 34.32 1,644,681 -0.50(-1.44%)
Dec 18, 2007 34.54 34.91 34.46 34.82 2,669,556 +0.46(+1.32%)
Dec 17, 2007 35.06 35.43 34.24 34.36 2,057,544 -1.00(-2.82%)
Dec 14, 2007 35.39 35.61 35.13 35.36 1,543,563 -0.29(-0.82%)
Dec 13, 2007 35.70 36.01 34.86 35.66 2,349,212 -0.29(-0.79%)
Dec 12, 2007 36.55 37.44 35.57 35.94 1,889,382 +0.14(+0.38%)
Dec 11, 2007 37.05 37.18 35.67 35.80 1,630,080 -1.26(-3.41%)
Dec 10, 2007 37.88 38.04 36.70 37.07 1,467,533 -0.62(-1.66%)
Dec 07, 2007 37.52 37.97 37.46 37.69 1,695,661 +0.17(+0.45%)
Dec 06, 2007 36.86 37.66 36.23 37.52 3,348,939 +0.56(+1.53%)
Dec 05, 2007 37.23 37.37 36.30 36.96 2,760,221 -0.14(-0.37%)
Dec 04, 2007 36.59 37.41 36.59 37.10 2,232,282 +0.07(+0.20%)
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.