Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 30.16 30.26 30.02 30.12 1,476,910 -0.05(-0.17%)
Mar 30, 2010 29.97 30.38 29.97 30.17 2,014,787 +0.29(+0.96%)
Mar 29, 2010 30.15 30.22 29.78 29.88 2,959,286 -0.63(-2.07%)
Mar 26, 2010 30.55 30.72 30.41 30.51 2,170,729 -0.04(-0.12%)
Mar 25, 2010 31.03 31.21 30.43 30.55 2,814,488 -0.10(-0.33%)
Mar 24, 2010 30.77 30.77 30.56 30.65 1,749,801 -0.14(-0.47%)
Mar 23, 2010 30.88 31.03 30.65 30.79 1,670,128 -0.11(-0.35%)
Mar 22, 2010 30.93 31.05 30.80 30.90 1,653,223 -0.15(-0.48%)
Mar 19, 2010 31.06 31.28 30.83 31.05 1,979,886 +0.03(+0.09%)
Mar 18, 2010 31.15 31.33 30.98 31.02 1,559,118 -0.10(-0.32%)
Mar 17, 2010 31.06 31.23 31.01 31.12 1,593,430 +0.09(+0.28%)
Mar 16, 2010 30.86 31.08 30.83 31.03 1,681,125 +0.15(+0.49%)
Mar 15, 2010 30.83 30.93 30.82 30.88 1,291,611 -0.01(-0.05%)
Mar 12, 2010 30.96 30.96 30.70 30.90 1,036,672 +0.01(+0.05%)
Mar 11, 2010 30.79 30.89 30.50 30.88 1,100,621 +0.09(+0.28%)
Mar 10, 2010 30.80 30.88 30.52 30.80 1,864,667 +0.05(+0.16%)
Mar 09, 2010 30.47 30.83 30.35 30.75 3,619,851 +0.18(+0.59%)
Mar 08, 2010 30.59 30.73 30.24 30.57 1,760,736 -0.09(-0.28%)
Mar 05, 2010 30.40 30.65 30.25 30.65 2,381,716 +0.45(+1.49%)
Mar 04, 2010 29.59 30.23 29.64 30.20 2,240,295 +0.62(+2.08%)
Mar 03, 2010 29.49 29.65 29.32 29.59 2,966,394 +0.18(+0.61%)
Mar 02, 2010 29.51 29.71 29.33 29.41 1,795,713 -0.01(-0.02%)
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.