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 28, 2013 37.78 38.22 37.77 38.18 1,153,837 +0.34(+0.91%)
Mar 27, 2013 38.18 38.20 37.81 37.84 984,872 -0.61(-1.58%)
Mar 26, 2013 37.92 38.46 37.84 38.45 1,170,739 +0.53(+1.40%)
Mar 25, 2013 38.23 38.35 37.79 37.91 1,084,936 -0.29(-0.76%)
Mar 22, 2013 38.08 38.27 37.85 38.20 954,712 +0.31(+0.82%)
Mar 21, 2013 38.04 38.11 37.81 37.89 1,108,261 -0.27(-0.72%)
Mar 20, 2013 37.44 38.27 37.36 38.16 1,994,164 +0.84(+2.26%)
Mar 19, 2013 37.52 37.78 37.17 37.32 1,181,618 -0.13(-0.35%)
Mar 18, 2013 37.38 37.63 37.24 37.45 1,118,814 -0.36(-0.95%)
Mar 15, 2013 37.63 37.91 37.53 37.81 1,596,933 +0.07(+0.19%)
Mar 14, 2013 38.11 38.11 37.65 37.74 1,302,035 -0.34(-0.88%)
Mar 13, 2013 37.60 38.18 37.49 38.08 1,466,591 +0.55(+1.48%)
Mar 12, 2013 37.88 37.88 37.30 37.52 1,913,165 -0.37(-0.97%)
Mar 11, 2013 36.96 38.02 36.79 37.89 2,482,321 +0.93(+2.51%)
Mar 08, 2013 36.48 36.98 36.33 36.96 1,324,138 +0.62(+1.70%)
Mar 07, 2013 36.42 36.64 36.26 36.35 1,029,461 +0.00(+0.00%)
Mar 06, 2013 36.67 36.67 36.29 36.35 1,352,122 -0.30(-0.83%)
Mar 05, 2013 35.35 36.67 35.32 36.65 2,834,219 +1.37(+3.87%)
Mar 04, 2013 35.28 35.39 35.12 35.29 1,626,633 -0.02(-0.04%)
Mar 01, 2013 34.40 35.32 34.40 35.30 2,533,900 +0.80(+2.33%)
Feb 28, 2013 34.76 34.82 34.39 34.50 3,569,006 -0.20(-0.58%)
Feb 27, 2013 34.80 34.96 34.33 34.70 2,170,029 -0.16(-0.47%)
Feb 26, 2013 35.73 36.02 34.79 34.86 3,104,312 -0.84(-2.34%)
Feb 25, 2013 36.01 36.48 35.70 35.70 2,717,669 -0.31(-0.86%)
Feb 22, 2013 34.57 36.02 34.43 36.01 3,468,914 +1.54(+4.47%)
Feb 21, 2013 34.48 34.64 34.16 34.47 1,910,459 -0.09(-0.25%)
Feb 20, 2013 34.92 35.06 34.53 34.55 1,937,427 -0.39(-1.11%)
Feb 19, 2013 33.87 35.07 33.87 34.94 2,833,553 +1.22(+3.61%)
Feb 15, 2013 34.15 34.27 33.61 33.72 2,400,181 -0.34(-1.00%)
Feb 14, 2013 34.62 35.13 34.02 34.06 2,596,882 -0.50(-1.46%)
Feb 13, 2013 34.31 34.57 34.28 34.57 1,427,112 +0.31(+0.90%)
Feb 12, 2013 34.14 34.36 34.01 34.26 1,506,407 +0.13(+0.39%)
Feb 11, 2013 34.34 34.44 34.09 34.13 1,013,138 -0.28(-0.81%)
Feb 08, 2013 34.31 34.48 34.27 34.41 1,085,142 +0.08(+0.23%)
Feb 07, 2013 34.15 34.37 34.15 34.33 935,842 +0.16(+0.45%)
Feb 06, 2013 34.41 34.41 34.10 34.17 1,601,448 -0.02(-0.07%)
Feb 04, 2013 34.89 34.92 34.17 34.20 1,820,855 -0.95(-2.71%)
Feb 01, 2013 35.24 35.45 35.01 35.15 1,238,533 +0.15(+0.42%)
Jan 31, 2013 35.23 35.30 34.75 35.00 2,765,755 -0.32(-0.90%)
Jan 30, 2013 35.16 35.44 35.04 35.32 1,161,548 +0.05(+0.15%)
Jan 29, 2013 34.92 35.28 34.91 35.27 944,860 +0.29(+0.84%)
Jan 28, 2013 34.99 34.99 34.75 34.97 981,728 +0.02(+0.04%)
Jan 25, 2013 35.24 35.27 34.77 34.96 1,500,124 -0.27(-0.77%)
Jan 24, 2013 34.81 35.38 34.81 35.23 1,307,574 +0.47(+1.36%)
Jan 23, 2013 34.99 35.17 34.63 34.75 1,424,381 -0.33(-0.93%)
Jan 22, 2013 34.75 35.31 34.61 35.08 2,249,302 +0.34(+0.98%)
Jan 18, 2013 34.30 34.78 34.11 34.74 1,573,879 +0.49(+1.43%)
Jan 17, 2013 33.91 34.27 33.69 34.25 1,351,584 +0.56(+1.66%)
Jan 16, 2013 33.38 33.75 33.31 33.69 1,339,813 +0.32(+0.95%)
Jan 15, 2013 33.12 33.41 32.99 33.38 858,840 +0.14(+0.42%)
Jan 14, 2013 33.04 33.24 32.78 33.24 953,158 +0.16(+0.49%)
Jan 11, 2013 32.97 33.49 32.89 33.07 1,197,985 +0.27(+0.83%)
Jan 10, 2013 32.80 32.93 32.61 32.80 1,172,359 +0.18(+0.55%)
Jan 09, 2013 32.52 32.68 32.37 32.62 1,106,729 +0.22(+0.67%)
Jan 08, 2013 32.36 32.57 31.97 32.41 2,208,224 -0.10(-0.31%)
Jan 07, 2013 33.09 33.27 32.43 32.51 2,567,650 -0.61(-1.85%)
Jan 04, 2013 33.28 33.34 32.97 33.12 1,864,123 -0.15(-0.44%)
Jan 03, 2013 33.65 33.65 33.10 33.27 2,822,051 -0.46(-1.38%)
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.