Skip to main content

Molson Coors Brewing (NY: TAP )

67.12 -0.22 (-0.33%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 25.03 25.51 24.78 25.07 0 -0.15(-0.59%)
Feb 26, 2009 25.58 25.71 25.11 25.22 3,060,467 -0.07(-0.28%)
Feb 25, 2009 25.43 25.65 25.08 25.29 2,070,340 -0.36(-1.39%)
Feb 24, 2009 25.19 25.76 25.11 25.65 2,861,154 +0.38(+1.49%)
Feb 23, 2009 25.85 26.19 25.24 25.27 1,759,345 -0.42(-1.63%)
Feb 20, 2009 25.71 26.12 25.40 25.69 2,840,864 -0.58(-2.19%)
Feb 19, 2009 26.68 27.01 26.17 26.27 2,798,854 -0.53(-1.99%)
Feb 18, 2009 26.84 26.94 26.61 26.80 2,771,793 -0.01(-0.05%)
Feb 17, 2009 26.85 27.36 26.69 26.82 3,084,897 -0.83(-2.99%)
Feb 13, 2009 28.25 28.25 27.62 27.64 2,727,699 -0.56(-1.97%)
Feb 12, 2009 27.10 28.35 26.97 28.20 3,674,085 +0.35(+1.25%)
Feb 11, 2009 27.41 28.08 27.05 27.85 3,782,018 +1.30(+4.91%)
Feb 10, 2009 28.23 28.30 26.11 26.55 7,439,712 -2.28(-7.90%)
Feb 09, 2009 29.48 29.48 28.61 28.82 3,121,116 -0.48(-1.63%)
Feb 06, 2009 28.49 29.41 28.27 29.30 3,076,502 +0.88(+3.11%)
Feb 05, 2009 28.41 28.77 28.15 28.42 2,300,714 -0.04(-0.13%)
Feb 04, 2009 29.35 29.61 28.31 28.45 1,878,331 -0.97(-3.29%)
Feb 03, 2009 28.49 29.63 28.32 29.42 1,748,604 +0.99(+3.48%)
Feb 02, 2009 28.66 28.95 27.62 28.43 4,037,942 -0.23(-0.79%)
Jan 30, 2009 29.07 29.32 28.54 28.66 0 -0.46(-1.59%)
Jan 29, 2009 29.70 29.70 28.89 29.12 1,495,330 -0.57(-1.92%)
Jan 28, 2009 29.95 30.10 29.33 29.69 2,079,434 +0.04(+0.14%)
Jan 27, 2009 30.29 30.29 29.24 29.65 2,082,739 -0.29(-0.97%)
Jan 26, 2009 30.54 31.00 29.84 29.94 2,616,933 -0.30(-0.99%)
Jan 23, 2009 29.95 30.57 29.48 30.24 1,603,478 -0.35(-1.14%)
Jan 22, 2009 30.05 30.69 29.73 30.59 3,048,434 +0.04(+0.12%)
Jan 21, 2009 29.77 30.65 29.71 30.55 2,569,481 +0.78(+2.63%)
Jan 20, 2009 30.22 30.39 29.56 29.77 2,410,036 -0.26(-0.85%)
Jan 16, 2009 30.21 30.53 29.83 30.02 2,828,005 +0.14(+0.45%)
Jan 15, 2009 29.75 29.93 29.13 29.89 4,156,246 -0.03(-0.10%)
Jan 14, 2009 30.53 30.53 29.55 29.92 1,493,232 -1.07(-3.47%)
Jan 13, 2009 31.20 31.35 30.48 30.99 2,032,184 -0.21(-0.68%)
Jan 12, 2009 31.21 31.53 30.60 31.21 1,501,443 +0.01(+0.05%)
Jan 09, 2009 31.35 31.51 30.76 31.19 1,606,200 -0.22(-0.70%)
Jan 08, 2009 31.89 32.34 30.34 31.41 3,137,141 -0.64(-2.00%)
Jan 07, 2009 32.14 32.80 31.79 32.05 2,109,215 -0.49(-1.51%)
Jan 06, 2009 34.42 35.12 31.96 32.54 3,580,067 -1.93(-5.59%)
Jan 05, 2009 35.07 35.50 34.12 34.47 2,478,632 -0.77(-2.18%)
Jan 02, 2009 34.67 35.45 34.34 35.24 0 +0.43(+1.23%)
Jan 01, 2009 34.34 35.06 34.32 34.81 0 +0.00(+0.00%)
Dec 31, 2008 34.34 35.06 34.32 34.81 1,496,442 +0.60(+1.75%)
Dec 30, 2008 33.93 34.42 33.74 34.22 1,308,610 +0.58(+1.71%)
Dec 29, 2008 33.42 33.78 33.22 33.64 1,327,233 +0.16(+0.49%)
Dec 26, 2008 33.57 33.72 32.95 33.48 791,597 +0.09(+0.28%)
Dec 24, 2008 32.98 33.60 32.55 33.38 597,422 +0.90(+2.78%)
Dec 23, 2008 33.05 33.05 32.25 32.48 1,266,494 -0.06(-0.17%)
Dec 22, 2008 33.01 33.01 32.02 32.54 1,469,593 -0.34(-1.04%)
Dec 19, 2008 32.85 33.58 32.54 32.88 1,944,887 +0.17(+0.52%)
Dec 18, 2008 32.78 33.17 32.48 32.71 2,269,133 -0.08(-0.24%)
Dec 17, 2008 33.15 33.27 32.24 32.79 2,542,880 -0.52(-1.56%)
Dec 16, 2008 32.32 33.40 32.06 33.31 1,840,214 +1.17(+3.65%)
Dec 15, 2008 32.40 32.91 31.86 32.13 1,510,439 -0.31(-0.94%)
Dec 12, 2008 31.39 32.49 31.28 32.44 1,752,565 +0.45(+1.40%)
Dec 11, 2008 31.41 32.62 31.34 31.99 2,205,211 +0.27(+0.85%)
Dec 10, 2008 29.24 31.83 29.24 31.72 2,490,800 +2.22(+7.53%)
Dec 09, 2008 29.43 30.25 29.31 29.50 2,184,953 -0.04(-0.12%)
Dec 08, 2008 29.61 29.88 28.78 29.53 2,472,509 +0.32(+1.10%)
Dec 05, 2008 28.20 29.33 27.75 29.21 1,782,599 +0.70(+2.45%)
Dec 04, 2008 30.02 30.02 28.12 28.52 2,035,104 -0.85(-2.88%)
Dec 03, 2008 28.55 29.94 28.27 29.36 3,060,533 -0.66(-2.20%)
Dec 02, 2008 30.32 30.88 29.26 30.02 2,873,180 -0.03(-0.09%)
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.