Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 36.20 36.32 35.40 35.71 1,661,470 -0.46(-1.26%)
Mar 28, 2008 36.51 36.67 36.05 36.16 1,188,867 -0.10(-0.28%)
Mar 27, 2008 36.62 37.01 36.15 36.26 1,644,027 -0.38(-1.04%)
Mar 26, 2008 36.64 36.87 36.30 36.64 1,013,208 -0.20(-0.55%)
Mar 25, 2008 37.06 37.17 36.63 36.85 1,176,677 -0.13(-0.35%)
Mar 24, 2008 36.00 37.24 36.00 36.98 1,859,519 +1.44(+4.05%)
Mar 21, 2008 35.52 35.79 34.87 35.54 2,114,981 +0.00(+0.00%)
Mar 20, 2008 35.52 35.79 34.87 35.54 2,114,981 +0.16(+0.46%)
Mar 19, 2008 35.94 36.22 35.33 35.37 2,208,910 -0.33(-0.91%)
Mar 18, 2008 35.01 35.70 34.93 35.70 1,613,915 +1.10(+3.18%)
Mar 17, 2008 35.04 35.31 34.46 34.60 2,301,682 -0.90(-2.53%)
Mar 14, 2008 36.20 36.35 35.12 35.50 2,122,429 -0.67(-1.86%)
Mar 13, 2008 35.54 36.43 35.54 36.17 2,743,741 +0.07(+0.19%)
Mar 12, 2008 35.12 36.18 34.80 36.10 2,957,951 +1.13(+3.22%)
Mar 11, 2008 35.41 35.41 34.60 34.97 2,133,324 +0.18(+0.53%)
Mar 10, 2008 34.59 35.02 33.96 34.79 2,134,222 +0.44(+1.29%)
Mar 07, 2008 34.36 34.69 34.17 34.35 2,352,556 -0.35(-1.02%)
Mar 06, 2008 35.54 35.60 34.50 34.70 2,609,573 -1.09(-3.06%)
Mar 05, 2008 36.34 36.56 35.56 35.79 3,583,386 -0.56(-1.53%)
Mar 04, 2008 35.66 36.66 35.66 36.35 2,521,705 +0.48(+1.34%)
Mar 03, 2008 36.67 36.67 35.48 35.87 2,273,712 -0.78(-2.13%)
Feb 29, 2008 36.49 37.04 36.30 36.65 2,541,305 -0.20(-0.53%)
Feb 28, 2008 36.00 37.06 35.98 36.85 2,093,279 +0.58(+1.59%)
Feb 27, 2008 35.85 36.54 35.71 36.27 1,769,021 +0.26(+0.74%)
Feb 26, 2008 35.90 36.12 35.74 36.01 1,369,958 +0.09(+0.25%)
Feb 25, 2008 35.75 36.03 35.51 35.92 1,761,061 -0.02(-0.06%)
Feb 22, 2008 35.24 36.03 35.01 35.94 1,971,722 +0.88(+2.50%)
Feb 21, 2008 35.75 35.75 34.98 35.06 1,809,535 -0.57(-1.60%)
Feb 20, 2008 35.65 35.86 35.17 35.63 2,535,958 -0.25(-0.70%)
Feb 19, 2008 35.03 36.43 34.71 35.88 3,317,631 +1.25(+3.61%)
Feb 18, 2008 34.50 34.76 34.16 34.63 0 +0.00(+0.00%)
Feb 15, 2008 34.50 34.76 34.16 34.63 1,794,551 +0.13(+0.37%)
Feb 14, 2008 34.23 34.79 34.23 34.50 3,758,882 +0.22(+0.65%)
Feb 13, 2008 33.96 35.13 33.96 34.28 4,018,992 +0.55(+1.63%)
Feb 12, 2008 32.53 33.85 31.96 33.73 5,554,816 +2.92(+9.48%)
Feb 11, 2008 30.43 30.85 30.21 30.81 934,856 +0.16(+0.53%)
Feb 08, 2008 30.30 30.90 30.21 30.65 1,305,619 +0.12(+0.38%)
Feb 07, 2008 30.23 30.78 30.15 30.53 1,858,272 +0.12(+0.38%)
Feb 06, 2008 30.29 30.65 29.93 30.42 2,147,617 +0.41(+1.36%)
Feb 05, 2008 30.54 30.73 29.95 30.01 1,405,868 -1.01(-3.26%)
Feb 04, 2008 31.14 31.31 30.82 31.02 1,155,386 -0.11(-0.35%)
Feb 01, 2008 30.57 31.18 30.35 31.13 1,592,156 +0.79(+2.60%)
Jan 31, 2008 29.74 30.57 29.59 30.34 2,140,845 +0.21(+0.70%)
Jan 30, 2008 30.52 30.88 30.09 30.13 2,008,224 -0.47(-1.53%)
Jan 29, 2008 30.61 30.84 30.50 30.60 1,530,911 +0.14(+0.46%)
Jan 28, 2008 29.84 30.54 29.65 30.46 2,142,758 +0.60(+2.01%)
Jan 25, 2008 30.39 30.39 29.70 29.86 3,065,011 -0.12(-0.41%)
Jan 24, 2008 31.18 31.18 29.93 29.98 2,866,871 -0.76(-2.47%)
Jan 23, 2008 31.05 31.24 26.32 30.74 4,306,126 +0.18(+0.58%)
Jan 22, 2008 30.06 31.75 29.89 30.56 4,825,989 -0.82(-2.60%)
Jan 21, 2008 32.45 32.94 31.12 31.38 0 +0.00(+0.00%)
Jan 18, 2008 32.45 32.94 31.12 31.38 3,768,599 -0.91(-2.82%)
Jan 17, 2008 34.50 34.50 32.29 32.29 4,672,728 -2.26(-6.53%)
Jan 16, 2008 33.26 34.99 33.24 34.55 3,740,558 +1.34(+4.03%)
Jan 15, 2008 32.81 33.47 32.81 33.21 2,583,780 +0.05(+0.14%)
Jan 14, 2008 33.69 33.89 33.08 33.16 1,928,173 -0.60(-1.77%)
Jan 11, 2008 34.51 34.77 33.76 33.76 2,692,582 -1.01(-2.89%)
Jan 10, 2008 34.23 35.28 34.16 34.76 1,902,188 +0.25(+0.73%)
Jan 09, 2008 34.70 34.96 34.03 34.51 2,867,416 -0.40(-1.15%)
Jan 08, 2008 35.12 35.39 34.55 34.91 3,297,764 -0.14(-0.41%)
Jan 07, 2008 34.64 35.48 34.19 35.05 3,512,496 +0.62(+1.81%)
Jan 04, 2008 34.25 34.96 34.14 34.43 2,079,745 -0.08(-0.24%)
Jan 03, 2008 34.23 35.20 34.08 34.51 2,520,767 +0.33(+0.95%)
Jan 02, 2008 35.14 35.23 34.06 34.19 1,552,005 -0.88(-2.50%)
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.