Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 29.66 29.76 29.53 29.62 1,501,622 -0.05(-0.17%)
Mar 30, 2010 29.47 29.88 29.47 29.67 2,048,499 +0.28(+0.96%)
Mar 29, 2010 29.65 29.73 29.29 29.39 3,008,801 -0.62(-2.07%)
Mar 26, 2010 30.05 30.21 29.91 30.01 2,207,050 -0.04(-0.12%)
Mar 25, 2010 30.52 30.69 29.93 30.04 2,861,581 -0.10(-0.33%)
Mar 24, 2010 30.26 30.26 30.06 30.14 1,779,079 -0.14(-0.46%)
Mar 23, 2010 30.38 30.52 30.15 30.28 1,698,073 -0.11(-0.35%)
Mar 22, 2010 30.42 30.54 30.29 30.39 1,680,885 -0.15(-0.48%)
Mar 19, 2010 30.54 30.77 30.32 30.54 2,013,014 +0.03(+0.09%)
Mar 18, 2010 30.64 30.81 30.47 30.51 1,585,205 -0.10(-0.32%)
Mar 17, 2010 30.55 30.71 30.50 30.61 1,620,092 +0.08(+0.28%)
Mar 16, 2010 30.35 30.57 30.33 30.52 1,709,254 +0.15(+0.49%)
Mar 15, 2010 30.33 30.42 30.31 30.38 1,313,223 -0.01(-0.05%)
Mar 12, 2010 30.45 30.45 30.20 30.39 1,054,018 +0.01(+0.05%)
Mar 11, 2010 30.28 30.38 30.00 30.38 1,119,036 +0.08(+0.28%)
Mar 10, 2010 30.29 30.37 30.02 30.29 1,895,867 +0.05(+0.16%)
Mar 09, 2010 29.97 30.33 29.85 30.24 3,680,419 +0.18(+0.59%)
Mar 08, 2010 30.09 30.23 29.74 30.07 1,790,197 -0.08(-0.28%)
Mar 05, 2010 29.90 30.15 29.75 30.15 2,421,568 +0.44(+1.49%)
Mar 04, 2010 29.10 29.73 29.16 29.71 2,277,781 +0.61(+2.08%)
Mar 03, 2010 29.00 29.16 28.84 29.10 3,016,028 +0.18(+0.61%)
Mar 02, 2010 29.02 29.22 28.85 28.92 1,825,760 -0.01(-0.02%)
Mar 01, 2010 28.54 28.93 28.35 28.93 1,689,949 +0.49(+1.73%)
Feb 26, 2010 28.80 28.80 28.19 28.44 2,688,468 -0.33(-1.15%)
Feb 25, 2010 28.54 28.79 28.28 28.77 1,978,150 -0.09(-0.32%)
Feb 24, 2010 28.73 28.94 28.54 28.86 1,496,009 +0.25(+0.89%)
Feb 23, 2010 28.91 28.94 28.43 28.61 1,812,979 -0.34(-1.19%)
Feb 22, 2010 28.66 29.11 28.51 28.95 1,934,977 +0.17(+0.58%)
Feb 19, 2010 28.44 29.03 28.32 28.78 2,361,926 +0.28(+0.97%)
Feb 18, 2010 28.24 28.59 28.18 28.51 2,238,426 +0.17(+0.61%)
Feb 17, 2010 28.08 28.45 27.98 28.33 2,633,099 +0.41(+1.48%)
Feb 16, 2010 27.36 27.98 27.23 27.92 3,141,519 +0.69(+2.52%)
Feb 12, 2010 27.45 27.24 27.24 27.24 3,420,028 -0.38(-1.37%)
Feb 11, 2010 27.28 27.66 26.91 27.61 4,316,822 +0.31(+1.13%)
Feb 10, 2010 28.08 28.30 27.21 27.31 3,517,188 -0.69(-2.45%)
Feb 09, 2010 29.06 29.15 27.84 27.99 5,352,308 -0.82(-2.83%)
Feb 08, 2010 28.86 29.27 28.78 28.81 1,733,650 -0.05(-0.18%)
Feb 05, 2010 28.42 28.97 28.31 28.86 2,462,751 +0.55(+1.95%)
Feb 04, 2010 29.70 29.73 28.27 28.31 3,031,606 -1.55(-5.21%)
Feb 03, 2010 29.55 29.91 29.46 29.86 1,298,700 +0.21(+0.71%)
Feb 02, 2010 29.72 29.78 29.41 29.65 1,981,475 -0.10(-0.33%)
Feb 01, 2010 29.51 29.90 29.46 29.75 1,452,732 +0.34(+1.17%)
Jan 29, 2010 29.77 29.86 29.31 29.41 1,955,326 -0.32(-1.08%)
Jan 28, 2010 30.06 30.13 29.69 29.73 966,111 -0.29(-0.98%)
Jan 27, 2010 30.04 30.11 29.81 30.02 1,459,043 -0.02(-0.07%)
Jan 26, 2010 29.82 30.18 29.67 30.04 1,538,397 +0.08(+0.26%)
Jan 25, 2010 30.33 30.37 29.95 29.97 1,308,163 -0.15(-0.51%)
Jan 22, 2010 30.37 30.53 30.11 30.12 1,272,142 -0.24(-0.78%)
Jan 21, 2010 30.71 30.95 30.28 30.36 1,986,781 -0.28(-0.91%)
Jan 20, 2010 30.97 31.06 30.30 30.64 1,978,107 -0.57(-1.84%)
Jan 19, 2010 31.49 31.58 30.97 31.21 2,604,080 -0.42(-1.33%)
Jan 15, 2010 31.80 31.63 31.63 31.63 1,600,964 -0.29(-0.90%)
Jan 14, 2010 31.67 32.01 31.66 31.92 1,186,147 +0.17(+0.53%)
Jan 13, 2010 31.59 31.91 31.38 31.75 1,035,628 +0.13(+0.40%)
Jan 12, 2010 31.46 31.72 31.26 31.63 1,003,741 +0.11(+0.36%)
Jan 11, 2010 31.31 31.61 31.19 31.51 1,165,626 +0.36(+1.15%)
Jan 08, 2010 31.13 31.21 30.92 31.16 1,611,391 -0.04(-0.13%)
Jan 07, 2010 31.65 31.65 31.14 31.20 1,774,558 -0.53(-1.68%)
Jan 06, 2010 31.85 31.99 31.59 31.73 1,041,456 -0.04(-0.11%)
Jan 05, 2010 32.13 32.13 31.59 31.77 1,445,283 -0.38(-1.20%)
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.