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, 2010 29.66 29.75 29.52 29.61 1,502,029 -0.05(-0.17%)
Mar 30, 2010 29.47 29.87 29.47 29.66 2,049,054 +0.28(+0.96%)
Mar 29, 2010 29.64 29.72 29.28 29.38 3,009,617 -0.62(-2.07%)
Mar 26, 2010 30.04 30.21 29.90 30.00 2,207,649 -0.04(-0.12%)
Mar 25, 2010 30.52 30.68 29.92 30.04 2,862,357 -0.10(-0.33%)
Mar 24, 2010 30.25 30.25 30.05 30.13 1,779,562 -0.14(-0.47%)
Mar 23, 2010 30.37 30.51 30.14 30.28 1,698,533 -0.11(-0.35%)
Mar 22, 2010 30.42 30.53 30.28 30.38 1,681,341 -0.15(-0.48%)
Mar 19, 2010 30.54 30.76 30.31 30.53 2,013,560 +0.03(+0.09%)
Mar 18, 2010 30.63 30.80 30.47 30.50 1,585,635 -0.10(-0.32%)
Mar 17, 2010 30.54 30.71 30.49 30.60 1,620,532 +0.08(+0.28%)
Mar 16, 2010 30.34 30.56 30.32 30.52 1,709,718 +0.15(+0.49%)
Mar 15, 2010 30.32 30.41 30.30 30.37 1,313,579 -0.01(-0.05%)
Mar 12, 2010 30.44 30.44 30.19 30.38 1,054,304 +0.01(+0.05%)
Mar 11, 2010 30.28 30.37 29.99 30.37 1,119,340 +0.08(+0.28%)
Mar 10, 2010 30.28 30.36 30.01 30.28 1,896,381 +0.05(+0.16%)
Mar 09, 2010 29.96 30.32 29.85 30.23 3,681,417 +0.18(+0.59%)
Mar 08, 2010 30.08 30.22 29.73 30.06 1,790,683 -0.08(-0.28%)
Mar 05, 2010 29.90 30.14 29.74 30.14 2,422,225 +0.44(+1.49%)
Mar 04, 2010 29.09 29.73 29.15 29.70 2,278,399 +0.61(+2.08%)
Mar 03, 2010 28.99 29.16 28.83 29.09 3,016,847 +0.18(+0.61%)
Mar 02, 2010 29.02 29.21 28.84 28.92 1,826,255 -0.01(-0.02%)
Mar 01, 2010 28.54 28.92 28.35 28.92 1,690,408 +0.49(+1.73%)
Feb 26, 2010 28.80 28.80 28.18 28.43 2,689,198 -0.33(-1.15%)
Feb 25, 2010 28.53 28.78 28.28 28.76 1,978,687 -0.09(-0.32%)
Feb 24, 2010 28.73 28.93 28.54 28.85 1,496,415 +0.25(+0.89%)
Feb 23, 2010 28.90 28.94 28.43 28.60 1,813,471 -0.34(-1.19%)
Feb 22, 2010 28.66 29.10 28.50 28.94 1,935,502 +0.17(+0.58%)
Feb 19, 2010 28.43 29.03 28.31 28.77 2,362,567 +0.28(+0.97%)
Feb 18, 2010 28.23 28.59 28.17 28.50 2,239,034 +0.17(+0.61%)
Feb 17, 2010 28.07 28.44 27.98 28.33 2,633,813 +0.41(+1.48%)
Feb 16, 2010 27.35 27.97 27.22 27.91 3,142,372 +0.69(+2.52%)
Feb 12, 2010 27.44 27.23 27.23 27.23 3,420,956 -0.38(-1.37%)
Feb 11, 2010 27.27 27.66 26.91 27.61 4,317,994 +0.31(+1.13%)
Feb 10, 2010 28.07 28.29 27.21 27.30 3,518,143 -0.69(-2.45%)
Feb 09, 2010 29.05 29.14 27.83 27.98 5,353,760 -0.82(-2.83%)
Feb 08, 2010 28.85 29.26 28.77 28.80 1,734,121 -0.05(-0.18%)
Feb 05, 2010 28.41 28.96 28.30 28.85 2,463,419 +0.55(+1.95%)
Feb 04, 2010 29.69 29.72 28.26 28.30 3,032,428 -1.55(-5.21%)
Feb 03, 2010 29.54 29.90 29.45 29.85 1,299,053 +0.21(+0.71%)
Feb 02, 2010 29.71 29.78 29.40 29.64 1,982,013 -0.10(-0.33%)
Feb 01, 2010 29.50 29.89 29.45 29.74 1,453,127 +0.34(+1.17%)
Jan 29, 2010 29.76 29.85 29.30 29.40 1,955,856 -0.32(-1.08%)
Jan 28, 2010 30.05 30.12 29.68 29.72 966,374 -0.29(-0.98%)
Jan 27, 2010 30.03 30.10 29.80 30.01 1,459,438 -0.02(-0.07%)
Jan 26, 2010 29.81 30.17 29.66 30.03 1,538,814 +0.08(+0.26%)
Jan 25, 2010 30.32 30.36 29.94 29.96 1,308,518 -0.15(-0.51%)
Jan 22, 2010 30.36 30.52 30.10 30.11 1,272,487 -0.24(-0.78%)
Jan 21, 2010 30.70 30.94 30.27 30.35 1,987,320 -0.28(-0.91%)
Jan 20, 2010 30.97 31.05 30.29 30.63 1,978,644 -0.57(-1.84%)
Jan 19, 2010 31.48 31.57 30.96 31.20 2,604,787 -0.42(-1.33%)
Jan 15, 2010 31.79 31.62 31.62 31.62 1,601,398 -0.29(-0.90%)
Jan 14, 2010 31.66 32.00 31.65 31.91 1,186,469 +0.17(+0.53%)
Jan 13, 2010 31.58 31.90 31.37 31.74 1,035,908 +0.13(+0.40%)
Jan 12, 2010 31.46 31.71 31.25 31.62 1,004,013 +0.11(+0.36%)
Jan 11, 2010 31.30 31.61 31.18 31.50 1,165,942 +0.36(+1.15%)
Jan 08, 2010 31.12 31.20 30.91 31.15 1,611,828 -0.04(-0.13%)
Jan 07, 2010 31.64 31.64 31.13 31.19 1,775,039 -0.53(-1.68%)
Jan 06, 2010 31.84 31.98 31.58 31.72 1,041,739 -0.03(-0.11%)
Jan 05, 2010 32.12 32.12 31.58 31.76 1,445,675 -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.