Molson Coors Brewing (NY: TAP )

45.34 USD +0.38 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 45.11 45.73 44.94 45.73 1,085,324 +0.73(+1.62%)
Feb 25, 2011 44.87 45.06 44.61 45.00 652,288 +0.34(+0.76%)
Feb 24, 2011 45.14 45.14 44.60 44.66 1,253,825 -0.60(-1.33%)
Feb 23, 2011 45.29 45.79 45.19 45.26 1,555,115 -0.14(-0.31%)
Feb 22, 2011 45.32 45.60 45.17 45.40 1,378,278 -0.20(-0.44%)
Feb 18, 2011 45.93 46.19 45.47 45.60 2,002,850 -0.31(-0.68%)
Feb 17, 2011 45.46 45.93 45.34 45.91 915,127 +0.47(+1.03%)
Feb 16, 2011 45.11 45.59 44.95 45.44 1,556,153 +0.49(+1.09%)
Feb 15, 2011 44.70 44.97 44.51 44.95 1,376,606 +0.04(+0.09%)
Feb 14, 2011 45.12 45.28 44.75 44.91 1,286,297 -0.14(-0.31%)
Feb 11, 2011 45.21 45.83 45.01 45.05 1,999,786 -0.43(-0.95%)
Feb 10, 2011 47.13 47.13 45.22 45.48 4,484,245 -2.09(-4.39%)
Feb 09, 2011 48.19 48.23 47.48 47.57 1,052,315 -0.77(-1.59%)
Feb 08, 2011 48.09 48.41 48.04 48.34 593,039 +0.19(+0.39%)
Feb 07, 2011 47.64 48.22 47.53 48.15 735,949 +0.68(+1.43%)
Feb 04, 2011 48.18 48.18 47.38 47.47 903,677 -0.59(-1.23%)
Feb 03, 2011 47.56 48.13 47.38 48.06 895,829 +0.35(+0.73%)
Feb 02, 2011 47.38 47.71 47.31 47.71 877,868 +0.18(+0.38%)
Feb 01, 2011 47.10 47.60 47.05 47.53 1,134,913 +0.66(+1.41%)
Jan 31, 2011 46.52 47.01 46.39 46.87 941,179 +0.36(+0.77%)
Jan 28, 2011 47.51 47.51 46.44 46.51 1,145,017 -0.89(-1.88%)
Jan 27, 2011 48.43 48.43 47.35 47.40 1,267,144 -1.11(-2.29%)
Jan 26, 2011 48.26 48.62 48.22 48.51 683,293 +0.43(+0.89%)
Jan 25, 2011 48.49 48.49 47.99 48.08 798,267 -0.39(-0.80%)
Jan 24, 2011 48.67 48.80 48.33 48.47 695,985 -0.31(-0.64%)
Jan 21, 2011 48.23 48.79 48.00 48.78 1,134,170 +0.81(+1.69%)
Jan 20, 2011 48.25 48.48 47.81 47.97 780,166 -0.31(-0.64%)
Jan 19, 2011 48.31 48.69 48.15 48.28 1,041,846 -0.16(-0.33%)
Jan 18, 2011 47.66 48.50 47.66 48.44 1,313,160 +0.74(+1.55%)
Jan 14, 2011 47.83 47.89 47.54 47.70 1,076,558 -0.23(-0.48%)
Jan 13, 2011 47.75 48.00 47.68 47.93 987,628 +0.15(+0.31%)
Jan 12, 2011 48.00 48.13 47.54 47.78 1,040,465 -0.07(-0.15%)
Jan 11, 2011 47.28 47.89 47.05 47.85 1,432,486 +0.72(+1.53%)
Jan 10, 2011 47.40 47.45 46.92 47.13 1,327,117 -0.34(-0.72%)
Jan 07, 2011 48.08 48.09 46.88 47.47 2,045,290 -0.47(-0.98%)
Jan 06, 2011 48.45 48.48 47.77 47.94 1,663,924 -0.56(-1.15%)
Jan 05, 2011 48.71 48.75 48.18 48.50 1,652,557 -0.34(-0.70%)
Jan 04, 2011 50.01 50.05 48.67 48.84 1,592,302 -1.34(-2.67%)
Jan 03, 2011 50.44 50.44 49.92 50.18 926,448 -0.01(-0.02%)
Dec 31, 2010 50.36 50.44 50.17 50.19 376,870 -0.22(-0.44%)
Dec 30, 2010 50.36 50.62 50.14 50.41 483,458 +0.07(+0.14%)
Dec 29, 2010 50.36 50.51 50.11 50.34 437,533 +0.03(+0.06%)
Dec 28, 2010 50.50 50.54 49.97 50.31 400,510 -0.20(-0.40%)
Dec 27, 2010 50.72 50.74 50.29 50.51 551,333 -0.42(-0.82%)
Dec 23, 2010 50.90 51.11 50.75 50.93 303,405 +0.06(+0.12%)
Dec 22, 2010 50.76 50.89 50.29 50.87 651,120 +0.17(+0.34%)
Dec 21, 2010 51.00 51.00 50.37 50.70 656,707 -0.15(-0.29%)
Dec 20, 2010 50.99 50.99 50.64 50.85 877,777 +0.05(+0.10%)
Dec 17, 2010 50.71 51.02 50.61 50.80 935,359 -0.06(-0.12%)
Dec 16, 2010 50.24 50.87 49.94 50.86 1,037,047 +0.57(+1.13%)
Dec 15, 2010 49.76 50.67 49.68 50.29 1,363,407 +0.55(+1.11%)
Dec 14, 2010 49.25 49.77 49.16 49.74 672,568 +0.50(+1.02%)
Dec 13, 2010 49.44 49.67 49.14 49.24 504,486 -0.06(-0.12%)
Dec 10, 2010 49.09 49.33 48.93 49.30 550,750 +0.37(+0.76%)
Dec 09, 2010 49.76 49.76 48.46 48.93 2,053,755 -0.76(-1.53%)
Dec 08, 2010 49.41 49.71 49.26 49.69 684,354 +0.38(+0.77%)
Dec 07, 2010 49.23 49.49 48.98 49.31 946,954 +0.30(+0.61%)
Dec 06, 2010 49.31 49.31 48.91 49.01 644,383 -0.35(-0.71%)
Dec 03, 2010 48.54 49.47 48.47 49.36 828,882 +0.80(+1.65%)
Dec 02, 2010 48.42 48.87 48.24 48.56 967,023 +0.10(+0.21%)
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.