Skip to main content

Molson Coors Brewing (NY: TAP )

67.13 -0.21 (-0.31%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 37.94 38.06 37.10 37.42 1,585,294 -0.48(-1.26%)
Mar 28, 2008 38.26 38.43 37.79 37.90 1,134,359 -0.11(-0.28%)
Mar 27, 2008 38.38 38.79 37.89 38.01 1,568,651 -0.40(-1.04%)
Mar 26, 2008 38.40 38.65 38.05 38.40 966,754 -0.21(-0.55%)
Mar 25, 2008 38.85 38.96 38.39 38.62 1,122,728 -0.14(-0.35%)
Mar 24, 2008 37.73 39.03 37.73 38.75 1,774,263 +1.51(+4.05%)
Mar 21, 2008 37.22 37.51 36.55 37.24 2,018,012 +0.00(+0.00%)
Mar 20, 2008 37.22 37.51 36.55 37.24 2,018,012 +0.17(+0.46%)
Mar 19, 2008 37.66 37.96 37.02 37.07 2,107,634 -0.34(-0.91%)
Mar 18, 2008 36.69 37.42 36.60 37.42 1,539,919 +1.15(+3.18%)
Mar 17, 2008 36.72 37.00 36.11 36.26 2,196,154 -0.94(-2.53%)
Mar 14, 2008 37.93 38.10 36.80 37.20 2,025,119 -0.70(-1.86%)
Mar 13, 2008 37.24 38.18 37.24 37.91 2,617,944 +0.07(+0.19%)
Mar 12, 2008 36.80 37.91 36.48 37.84 2,822,333 +1.18(+3.22%)
Mar 11, 2008 37.12 37.12 36.26 36.65 2,035,514 +0.19(+0.53%)
Mar 10, 2008 36.25 36.70 35.59 36.46 2,036,371 +0.46(+1.29%)
Mar 07, 2008 36.01 36.35 35.81 36.00 2,244,694 -0.37(-1.02%)
Mar 06, 2008 37.25 37.31 36.16 36.37 2,489,928 -1.15(-3.06%)
Mar 05, 2008 38.09 38.31 37.27 37.51 3,419,093 -0.58(-1.53%)
Mar 04, 2008 37.37 38.43 37.37 38.10 2,406,088 +0.51(+1.34%)
Mar 03, 2008 38.43 38.43 37.18 37.59 2,169,466 -0.82(-2.13%)
Feb 29, 2008 38.25 38.82 38.05 38.41 2,424,790 -0.21(-0.53%)
Feb 28, 2008 37.73 38.85 37.71 38.62 1,997,306 +0.61(+1.59%)
Feb 27, 2008 37.57 38.29 37.43 38.01 1,687,914 +0.28(+0.74%)
Feb 26, 2008 37.62 37.86 37.46 37.74 1,307,147 +0.09(+0.25%)
Feb 25, 2008 37.46 37.76 37.22 37.64 1,680,318 -0.02(-0.06%)
Feb 22, 2008 36.94 37.76 36.70 37.66 1,881,321 +0.92(+2.50%)
Feb 21, 2008 37.47 37.47 36.66 36.75 1,726,571 -0.60(-1.60%)
Feb 20, 2008 37.36 37.58 36.86 37.34 2,419,688 -0.26(-0.70%)
Feb 19, 2008 36.71 38.18 36.38 37.61 3,165,522 +1.31(+3.61%)
Feb 18, 2008 36.16 36.43 35.81 36.30 0 +0.00(+0.00%)
Feb 15, 2008 36.16 36.43 35.81 36.30 1,712,273 +0.14(+0.37%)
Feb 14, 2008 35.87 36.46 35.87 36.16 3,586,543 +0.23(+0.65%)
Feb 13, 2008 35.59 36.82 35.59 35.93 3,834,727 +0.58(+1.63%)
Feb 12, 2008 34.09 35.47 33.49 35.35 5,300,136 +3.06(+9.48%)
Feb 11, 2008 31.89 32.33 31.66 32.29 891,994 +0.17(+0.53%)
Feb 08, 2008 31.76 32.38 31.66 32.12 1,245,758 +0.12(+0.38%)
Feb 07, 2008 31.68 32.26 31.60 32.00 1,773,073 +0.12(+0.38%)
Feb 06, 2008 31.74 32.13 31.37 31.88 2,049,152 +0.43(+1.36%)
Feb 05, 2008 32.01 32.21 31.39 31.45 1,341,411 -1.06(-3.26%)
Feb 04, 2008 32.63 32.81 32.30 32.51 1,102,413 -0.11(-0.35%)
Feb 01, 2008 32.04 32.67 31.81 32.62 1,519,158 +0.83(+2.60%)
Jan 31, 2008 31.16 32.04 31.01 31.80 2,042,690 +0.22(+0.70%)
Jan 30, 2008 31.99 32.36 31.54 31.58 1,916,150 -0.49(-1.53%)
Jan 29, 2008 32.08 32.33 31.97 32.07 1,460,720 +0.15(+0.46%)
Jan 28, 2008 31.27 32.01 31.07 31.92 2,044,516 +0.63(+2.01%)
Jan 25, 2008 31.85 31.85 31.12 31.29 2,924,484 -0.13(-0.41%)
Jan 24, 2008 32.68 32.68 31.36 31.42 2,735,429 -0.80(-2.47%)
Jan 23, 2008 32.54 32.75 27.58 32.22 4,108,697 +0.19(+0.58%)
Jan 22, 2008 31.51 33.28 31.32 32.03 4,604,725 -0.85(-2.60%)
Jan 21, 2008 34.01 34.52 32.62 32.89 0 +0.00(+0.00%)
Jan 18, 2008 34.01 34.52 32.62 32.89 3,595,814 -0.95(-2.82%)
Jan 17, 2008 36.16 36.16 33.84 33.84 4,458,490 -2.36(-6.53%)
Jan 16, 2008 34.86 36.67 34.84 36.20 3,569,059 +1.40(+4.03%)
Jan 15, 2008 34.39 35.08 34.39 34.80 2,465,318 +0.05(+0.14%)
Jan 14, 2008 35.31 35.51 34.67 34.75 1,839,769 -0.63(-1.77%)
Jan 11, 2008 36.17 36.44 35.38 35.38 2,569,131 -1.05(-2.89%)
Jan 10, 2008 35.87 36.97 35.81 36.43 1,814,975 +0.26(+0.73%)
Jan 09, 2008 36.37 36.64 35.66 36.17 2,735,949 -0.42(-1.15%)
Jan 08, 2008 36.80 37.09 36.20 36.59 3,146,566 -0.15(-0.41%)
Jan 07, 2008 36.30 37.19 35.83 36.74 3,351,453 +0.66(+1.82%)
Jan 04, 2008 35.90 36.64 35.78 36.08 1,984,391 -0.09(-0.24%)
Jan 03, 2008 35.88 36.90 35.72 36.17 2,405,193 +0.34(+0.95%)
Jan 02, 2008 36.83 36.92 35.70 35.83 1,480,848 -0.92(-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.