Molson Coors Brewing (NY: TAP )

45.75 USD -1.51 (-3.20%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 53.30 53.47 52.12 52.57 1,128,500 -0.67(-1.26%)
Mar 28, 2008 53.75 53.99 53.08 53.24 807,500 -0.15(-0.28%)
Mar 27, 2008 53.92 54.49 53.23 53.39 1,116,653 -0.56(-1.04%)
Mar 26, 2008 53.95 54.29 53.45 53.95 688,189 -0.30(-0.55%)
Mar 25, 2008 54.57 54.73 53.93 54.25 799,220 -0.19(-0.35%)
Mar 24, 2008 53.00 54.83 53.00 54.44 1,263,019 +2.12(+4.05%)
Mar 21, 2008 52.29 52.70 51.34 52.32 1,436,533 +0.00(+0.00%)
Mar 20, 2008 52.29 52.70 51.34 52.32 1,436,533 +0.24(+0.46%)
Mar 19, 2008 52.91 53.33 52.01 52.08 1,500,331 -0.48(-0.91%)
Mar 18, 2008 51.54 52.56 51.42 52.56 1,096,200 +1.62(+3.18%)
Mar 17, 2008 51.59 51.98 50.73 50.94 1,563,344 -1.32(-2.53%)
Mar 14, 2008 53.29 53.52 51.70 52.26 1,441,592 -0.99(-1.86%)
Mar 13, 2008 52.32 53.63 52.32 53.25 1,863,598 +0.10(+0.19%)
Mar 12, 2008 51.70 53.26 51.24 53.15 2,009,093 +1.66(+3.22%)
Mar 11, 2008 52.14 52.14 50.94 51.49 1,448,992 +0.27(+0.53%)
Mar 10, 2008 50.92 51.56 50.00 51.22 1,449,602 +0.65(+1.29%)
Mar 07, 2008 50.59 51.07 50.31 50.57 1,597,898 -0.52(-1.02%)
Mar 06, 2008 52.33 52.41 50.79 51.09 1,772,469 -1.61(-3.06%)
Mar 05, 2008 53.51 53.82 52.35 52.70 2,433,900 -0.82(-1.53%)
Mar 04, 2008 52.50 53.98 52.50 53.52 1,712,787 +0.71(+1.34%)
Mar 03, 2008 53.99 53.99 52.23 52.81 1,544,346 -1.15(-2.13%)
Feb 29, 2008 53.73 54.53 53.45 53.96 1,726,100 -0.29(-0.53%)
Feb 28, 2008 53.00 54.57 52.97 54.25 1,421,793 +0.85(+1.59%)
Feb 27, 2008 52.78 53.79 52.58 53.40 1,201,551 +0.39(+0.74%)
Feb 26, 2008 52.85 53.18 52.62 53.01 930,500 +0.13(+0.25%)
Feb 25, 2008 52.63 53.04 52.28 52.88 1,196,144 -0.03(-0.06%)
Feb 22, 2008 51.89 53.04 51.55 52.91 1,339,229 +1.29(+2.50%)
Feb 21, 2008 52.64 52.64 51.50 51.62 1,229,069 -0.84(-1.60%)
Feb 20, 2008 52.48 52.79 51.78 52.46 1,722,468 -0.37(-0.70%)
Feb 19, 2008 51.57 53.63 51.11 52.83 2,253,394 +1.84(+3.61%)
Feb 18, 2008 50.79 51.17 50.30 50.99 0 +0.00(+0.00%)
Feb 15, 2008 50.79 51.17 50.30 50.99 1,218,891 +0.19(+0.37%)
Feb 14, 2008 50.39 51.22 50.39 50.80 2,553,100 +0.33(+0.65%)
Feb 13, 2008 50.00 51.72 50.00 50.47 2,729,771 +0.81(+1.63%)
Feb 12, 2008 47.89 49.83 47.05 49.66 3,772,930 +4.30(+9.48%)
Feb 11, 2008 44.80 45.42 44.48 45.36 634,971 +0.24(+0.53%)
Feb 08, 2008 44.61 45.49 44.48 45.12 886,800 +0.17(+0.38%)
Feb 07, 2008 44.51 45.32 44.39 44.95 1,262,172 +0.17(+0.38%)
Feb 06, 2008 44.59 45.13 44.07 44.78 1,458,700 +0.60(+1.36%)
Feb 05, 2008 44.96 45.25 44.09 44.18 954,891 -1.49(-3.26%)
Feb 04, 2008 45.84 46.09 45.37 45.67 784,759 -0.16(-0.35%)
Feb 01, 2008 45.01 45.90 44.68 45.83 1,081,421 +1.16(+2.60%)
Jan 31, 2008 43.78 45.01 43.56 44.67 1,454,100 +0.31(+0.70%)
Jan 30, 2008 44.94 45.46 44.30 44.36 1,364,022 -0.69(-1.53%)
Jan 29, 2008 45.06 45.41 44.91 45.05 1,039,822 +0.20(+0.46%)
Jan 28, 2008 43.93 44.97 43.65 44.85 1,455,400 +0.89(+2.01%)
Jan 25, 2008 44.74 44.74 43.72 43.96 2,081,810 -0.18(-0.41%)
Jan 24, 2008 45.91 45.91 44.06 44.14 1,947,230 -1.12(-2.47%)
Jan 23, 2008 45.71 46.00 38.75 45.26 2,924,798 +0.26(+0.58%)
Jan 22, 2008 44.26 46.75 44.00 45.00 3,277,898 -1.20(-2.60%)
Jan 21, 2008 47.77 48.49 45.82 46.20 0 +0.00(+0.00%)
Jan 18, 2008 47.77 48.49 45.82 46.20 2,559,700 -1.34(-2.82%)
Jan 17, 2008 50.80 50.80 47.54 47.54 3,173,800 -3.32(-6.53%)
Jan 16, 2008 48.97 51.52 48.94 50.86 2,540,654 +1.97(+4.03%)
Jan 15, 2008 48.31 49.28 48.31 48.89 1,754,950 +0.07(+0.14%)
Jan 14, 2008 49.60 49.89 48.70 48.82 1,309,650 -0.88(-1.77%)
Jan 11, 2008 50.81 51.19 49.70 49.70 1,828,850 -1.48(-2.89%)
Jan 10, 2008 50.39 51.94 50.30 51.18 1,292,000 +0.37(+0.73%)
Jan 09, 2008 51.09 51.47 50.10 50.81 1,947,600 -0.59(-1.15%)
Jan 08, 2008 51.70 52.10 50.86 51.40 2,239,900 -0.21(-0.41%)
Jan 07, 2008 51.00 52.24 50.33 51.61 2,385,750 +0.92(+1.81%)
Jan 04, 2008 50.43 51.47 50.26 50.69 1,412,600 -0.12(-0.24%)
Jan 03, 2008 50.40 51.83 50.18 50.81 1,712,150 +0.48(+0.95%)
Jan 02, 2008 51.74 51.87 50.15 50.33 1,054,150 -1.29(-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.