Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 33.67 33.75 33.49 33.67 1,953,492 +0.19(+0.58%)
Mar 29, 2012 33.39 33.62 33.35 33.48 2,695,531 -0.02(-0.07%)
Mar 28, 2012 33.65 33.73 33.32 33.50 2,067,731 -0.17(-0.51%)
Mar 27, 2012 33.30 33.79 33.18 33.67 2,667,167 +0.39(+1.16%)
Mar 26, 2012 32.75 33.30 32.72 33.29 1,917,011 +0.57(+1.75%)
Mar 23, 2012 32.34 32.74 32.23 32.71 1,558,507 +0.35(+1.08%)
Mar 22, 2012 31.93 32.38 31.90 32.37 1,261,862 +0.29(+0.90%)
Mar 21, 2012 32.02 32.17 31.93 32.07 862,899 +0.13(+0.42%)
Mar 20, 2012 32.05 32.22 31.93 31.94 1,303,737 -0.29(-0.90%)
Mar 19, 2012 31.99 32.27 31.91 32.23 1,185,706 +0.15(+0.46%)
Mar 16, 2012 31.91 32.14 31.90 32.08 1,656,228 +0.18(+0.56%)
Mar 15, 2012 31.98 32.01 31.86 31.90 1,053,487 -0.06(-0.19%)
Mar 14, 2012 31.90 32.14 31.86 31.96 1,272,998 +0.05(+0.16%)
Mar 13, 2012 31.93 32.01 31.80 31.91 1,453,179 +0.07(+0.23%)
Mar 12, 2012 31.85 31.89 31.61 31.84 1,138,021 +0.01(+0.05%)
Mar 09, 2012 31.86 31.90 31.67 31.82 1,234,582 +0.07(+0.23%)
Mar 08, 2012 31.58 31.80 31.49 31.75 1,774,159 +0.41(+1.31%)
Mar 07, 2012 31.43 31.49 31.23 31.34 1,950,840 +0.05(+0.17%)
Mar 06, 2012 32.09 32.19 31.29 31.29 2,339,054 -0.96(-2.98%)
Mar 05, 2012 32.37 32.61 32.13 32.25 1,731,883 -0.20(-0.62%)
Mar 02, 2012 32.53 32.64 32.41 32.45 1,084,061 -0.09(-0.27%)
Mar 01, 2012 32.43 32.67 32.30 32.54 1,655,393 +0.07(+0.23%)
Feb 29, 2012 32.48 32.64 32.40 32.46 1,977,605 -0.04(-0.14%)
Feb 28, 2012 32.44 32.65 32.35 32.51 1,234,918 +0.12(+0.36%)
Feb 27, 2012 32.46 32.56 32.33 32.39 1,115,831 -0.06(-0.18%)
Feb 24, 2012 32.86 32.91 32.42 32.45 1,153,063 -0.35(-1.08%)
Feb 23, 2012 32.66 32.89 32.57 32.80 974,396 -0.01(-0.02%)
Feb 22, 2012 33.07 33.20 32.76 32.81 1,815,988 -0.33(-0.98%)
Feb 21, 2012 33.67 33.67 33.04 33.13 1,377,886 -0.43(-1.28%)
Feb 17, 2012 33.31 33.69 33.06 33.56 2,231,134 +0.24(+0.73%)
Feb 16, 2012 33.43 33.98 33.07 33.32 4,215,193 +0.92(+2.83%)
Feb 15, 2012 32.58 32.91 32.40 32.40 1,365,016 -0.12(-0.36%)
Feb 14, 2012 32.32 32.52 32.20 32.52 1,171,329 +0.18(+0.57%)
Feb 13, 2012 32.09 32.36 32.07 32.34 1,464,226 +0.44(+1.39%)
Feb 10, 2012 32.21 32.28 31.89 31.89 1,345,787 -0.54(-1.66%)
Feb 09, 2012 32.30 32.46 32.18 32.43 1,079,349 +0.15(+0.46%)
Feb 08, 2012 32.45 32.54 32.21 32.28 812,704 -0.19(-0.59%)
Feb 07, 2012 32.11 32.57 32.11 32.48 1,076,972 +0.26(+0.80%)
Feb 06, 2012 32.37 32.44 32.11 32.22 803,119 -0.24(-0.73%)
Feb 03, 2012 32.35 32.63 32.31 32.45 1,203,306 +0.38(+1.17%)
Feb 02, 2012 32.41 32.50 31.93 32.08 1,107,258 -0.25(-0.78%)
Feb 01, 2012 31.94 32.53 31.93 32.33 1,214,154 +0.64(+2.03%)
Jan 31, 2012 31.52 31.72 31.31 31.69 1,239,673 +0.26(+0.82%)
Jan 30, 2012 31.55 31.64 31.31 31.43 856,892 -0.25(-0.79%)
Jan 27, 2012 31.86 31.86 31.45 31.68 1,103,346 -0.21(-0.67%)
Jan 26, 2012 31.88 32.09 31.67 31.89 1,192,646 +0.13(+0.42%)
Jan 25, 2012 31.58 31.85 31.50 31.76 1,563,436 +0.11(+0.35%)
Jan 24, 2012 31.81 32.28 31.57 31.65 2,125,720 -0.86(-2.64%)
Jan 23, 2012 32.42 32.63 32.30 32.51 1,333,029 +0.00(+0.00%)
Jan 20, 2012 32.23 32.58 32.20 32.51 1,466,398 +0.34(+1.06%)
Jan 19, 2012 32.34 32.36 32.14 32.17 1,833,306 -0.21(-0.64%)
Jan 18, 2012 32.22 32.38 32.02 32.37 1,465,234 +0.15(+0.46%)
Jan 17, 2012 32.74 32.84 32.21 32.23 1,753,385 -0.24(-0.73%)
Jan 13, 2012 32.77 32.96 32.43 32.46 1,308,973 -0.56(-1.70%)
Jan 12, 2012 33.21 33.29 33.02 33.02 1,441,909 -0.11(-0.33%)
Jan 11, 2012 32.88 33.16 32.80 33.13 1,250,272 +0.14(+0.43%)
Jan 10, 2012 32.57 33.13 32.57 32.99 1,409,985 +0.66(+2.03%)
Jan 09, 2012 32.25 32.42 32.10 32.34 929,373 +0.15(+0.46%)
Jan 06, 2012 32.02 32.28 31.92 32.19 1,307,006 +0.13(+0.39%)
Jan 05, 2012 31.83 32.09 31.31 32.06 1,514,011 +0.11(+0.35%)
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.