Skip to main content

Molson Coors Brewing (NY: TAP )

67.74 +0.40 (+0.59%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 24.42 24.82 24.27 24.40 1,971,293 +0.02(+0.09%)
Mar 30, 2009 24.77 24.90 23.88 24.37 1,786,653 -0.86(-3.41%)
Mar 26, 2009 25.10 25.32 24.61 25.24 2,217,026 +0.24(+0.97%)
Mar 25, 2009 25.35 25.36 24.49 24.99 2,120,323 -0.04(-0.17%)
Mar 24, 2009 24.64 25.26 24.49 25.04 3,114,762 +0.15(+0.60%)
Mar 23, 2009 24.41 24.89 24.38 24.89 3,990,044 +1.35(+5.71%)
Mar 20, 2009 23.48 23.84 23.02 23.54 2,970,957 +0.17(+0.73%)
Mar 19, 2009 23.71 23.74 23.34 23.37 3,196,994 -0.21(-0.91%)
Mar 18, 2009 22.52 24.00 22.32 23.58 5,793,290 +1.17(+5.24%)
Mar 17, 2009 22.32 22.55 21.89 22.41 3,207,841 +0.04(+0.16%)
Mar 16, 2009 22.72 22.98 22.22 22.37 3,763,147 -0.17(-0.76%)
Mar 13, 2009 22.87 23.23 22.15 22.55 0 -0.30(-1.31%)
Mar 12, 2009 23.39 23.62 22.74 22.84 4,038,400 -0.58(-2.46%)
Mar 11, 2009 23.16 23.63 22.92 23.42 5,459,599 +0.08(+0.34%)
Mar 10, 2009 23.50 23.89 23.26 23.34 3,400,653 -0.11(-0.46%)
Mar 09, 2009 24.13 24.25 23.31 23.45 2,102,436 -0.82(-3.37%)
Mar 06, 2009 24.44 24.66 23.74 24.27 0 +0.35(+1.46%)
Mar 05, 2009 24.44 24.75 23.52 23.92 4,814,842 -1.02(-4.11%)
Mar 04, 2009 25.71 25.74 24.83 24.94 3,292,214 -0.20(-0.79%)
Mar 02, 2009 25.11 25.82 25.03 25.14 2,934,480 +0.07(+0.28%)
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%)
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.