Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 34.75 34.82 34.38 34.49 3,569,973 -0.20(-0.58%)
Feb 27, 2013 34.79 34.95 34.32 34.69 2,170,617 -0.16(-0.47%)
Feb 26, 2013 35.72 36.01 34.78 34.85 3,105,155 -0.84(-2.34%)
Feb 25, 2013 36.00 36.47 35.69 35.69 2,718,407 -0.31(-0.86%)
Feb 22, 2013 34.56 36.01 34.42 36.00 3,469,855 +1.54(+4.47%)
Feb 21, 2013 34.47 34.63 34.15 34.46 1,910,977 -0.09(-0.25%)
Feb 20, 2013 34.91 35.05 34.52 34.54 1,937,953 -0.39(-1.11%)
Feb 19, 2013 33.86 35.06 33.86 34.93 2,834,322 +1.22(+3.61%)
Feb 15, 2013 34.14 34.26 33.60 33.71 2,400,832 -0.34(-1.00%)
Feb 14, 2013 34.61 35.12 34.01 34.06 2,597,587 -0.50(-1.46%)
Feb 13, 2013 34.30 34.56 34.27 34.56 1,427,499 +0.31(+0.90%)
Feb 12, 2013 34.13 34.35 34.00 34.25 1,506,816 +0.13(+0.39%)
Feb 11, 2013 34.33 34.43 34.08 34.12 1,013,413 -0.28(-0.81%)
Feb 08, 2013 34.30 34.47 34.26 34.40 1,085,436 +0.08(+0.23%)
Feb 07, 2013 34.14 34.37 34.14 34.32 936,096 +0.15(+0.45%)
Feb 06, 2013 34.40 34.40 34.09 34.16 1,601,882 -0.02(-0.07%)
Feb 04, 2013 34.88 34.92 34.16 34.19 1,821,348 -0.95(-2.71%)
Feb 01, 2013 35.23 35.44 35.00 35.14 1,238,869 +0.15(+0.42%)
Jan 31, 2013 35.22 35.29 34.74 34.99 2,766,505 -0.32(-0.90%)
Jan 30, 2013 35.16 35.43 35.03 35.31 1,161,863 +0.05(+0.15%)
Jan 29, 2013 34.92 35.27 34.90 35.26 945,116 +0.29(+0.84%)
Jan 28, 2013 34.98 34.98 34.74 34.96 981,995 +0.02(+0.04%)
Jan 25, 2013 35.23 35.26 34.76 34.95 1,500,531 -0.27(-0.77%)
Jan 24, 2013 34.80 35.37 34.80 35.22 1,307,929 +0.47(+1.36%)
Jan 23, 2013 34.98 35.16 34.62 34.74 1,424,767 -0.33(-0.93%)
Jan 22, 2013 34.74 35.30 34.60 35.07 2,249,912 +0.34(+0.98%)
Jan 18, 2013 34.29 34.77 34.10 34.73 1,574,306 +0.49(+1.43%)
Jan 17, 2013 33.90 34.26 33.68 34.24 1,351,950 +0.56(+1.66%)
Jan 16, 2013 33.37 33.74 33.30 33.68 1,340,176 +0.32(+0.95%)
Jan 15, 2013 33.11 33.40 32.98 33.37 859,073 +0.14(+0.42%)
Jan 14, 2013 33.03 33.23 32.77 33.23 953,417 +0.16(+0.49%)
Jan 11, 2013 32.96 33.48 32.89 33.06 1,198,310 +0.27(+0.83%)
Jan 10, 2013 32.79 32.92 32.60 32.79 1,172,677 +0.18(+0.55%)
Jan 09, 2013 32.51 32.67 32.36 32.61 1,107,029 +0.22(+0.67%)
Jan 08, 2013 32.35 32.56 31.96 32.40 2,208,823 -0.10(-0.31%)
Jan 07, 2013 33.08 33.26 32.42 32.50 2,568,346 -0.61(-1.85%)
Jan 04, 2013 33.27 33.33 32.96 33.11 1,864,628 -0.15(-0.44%)
Jan 03, 2013 33.64 33.64 33.09 33.26 2,822,817 -0.46(-1.38%)
Jan 02, 2013 33.51 33.72 33.14 33.72 1,796,078 +0.58(+1.75%)
Dec 31, 2012 33.02 33.14 32.66 33.14 1,288,740 +0.06(+0.19%)
Dec 28, 2012 33.24 33.34 33.06 33.08 866,905 -0.35(-1.04%)
Dec 27, 2012 33.46 33.58 33.12 33.43 933,530 -0.03(-0.09%)
Dec 26, 2012 33.54 33.63 33.38 33.46 622,753 -0.06(-0.18%)
Dec 24, 2012 33.45 33.68 33.30 33.52 319,086 -0.06(-0.18%)
Dec 21, 2012 33.38 33.71 33.38 33.58 1,677,068 -0.12(-0.34%)
Dec 20, 2012 33.77 33.81 33.54 33.70 956,809 +0.05(+0.14%)
Dec 19, 2012 34.05 34.08 33.65 33.65 789,171 -0.32(-0.93%)
Dec 18, 2012 33.70 34.07 33.65 33.97 1,488,939 +0.29(+0.85%)
Dec 17, 2012 33.38 33.82 33.30 33.68 1,473,252 +0.35(+1.05%)
Dec 14, 2012 33.42 33.44 33.27 33.34 1,327,252 -0.09(-0.25%)
Dec 13, 2012 33.51 33.68 33.30 33.42 1,136,934 +0.03(+0.09%)
Dec 12, 2012 33.75 33.84 33.28 33.39 1,865,308 -0.40(-1.19%)
Dec 11, 2012 33.60 33.93 33.52 33.79 1,306,814 +0.18(+0.53%)
Dec 10, 2012 33.68 33.68 33.24 33.61 1,410,207 +0.30(+0.91%)
Dec 07, 2012 32.96 33.34 32.95 33.31 1,391,030 +0.40(+1.20%)
Dec 06, 2012 32.83 32.96 32.63 32.92 1,848,101 +0.08(+0.24%)
Dec 05, 2012 32.32 32.85 32.29 32.84 2,574,116 +0.50(+1.56%)
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.