Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 34.51 34.61 34.38 34.43 1,215,836 -0.05(-0.15%)
Mar 30, 2011 34.48 34.48 34.48 34.48 2,162,109 +0.46(+1.36%)
Mar 29, 2011 33.08 34.04 33.02 34.02 2,764,315 +0.87(+2.64%)
Mar 28, 2011 33.24 33.31 33.08 33.15 1,705,942 +0.01(+0.04%)
Mar 25, 2011 32.40 33.16 32.40 33.13 1,683,218 +0.71(+2.20%)
Mar 24, 2011 32.62 32.64 32.40 32.42 1,476,249 -0.10(-0.32%)
Mar 23, 2011 32.48 32.62 32.31 32.52 1,096,119 +0.02(+0.07%)
Mar 22, 2011 32.58 32.68 32.46 32.50 1,768,639 -0.10(-0.32%)
Mar 21, 2011 32.48 32.65 32.47 32.60 1,711,911 +0.84(+2.66%)
Mar 18, 2011 32.06 32.26 31.60 31.76 2,760,074 +0.01(+0.05%)
Mar 17, 2011 31.88 31.96 31.59 31.74 2,266,524 +0.26(+0.82%)
Mar 16, 2011 31.90 31.97 31.41 31.49 2,317,574 -0.51(-1.61%)
Mar 15, 2011 31.87 32.24 31.85 32.00 3,034,406 +0.00(+0.00%)
Mar 14, 2011 32.28 32.38 31.78 32.00 1,530,243 -0.38(-1.18%)
Mar 11, 2011 32.15 32.53 32.15 32.38 1,278,222 +0.26(+0.82%)
Mar 10, 2011 32.47 32.55 32.04 32.12 1,912,439 -0.76(-2.30%)
Mar 09, 2011 32.56 32.92 32.32 32.87 1,249,314 +0.20(+0.61%)
Mar 08, 2011 31.99 32.73 31.99 32.68 1,973,990 +0.70(+2.20%)
Mar 07, 2011 32.35 32.43 31.95 31.97 3,168,233 -0.51(-1.58%)
Mar 04, 2011 32.82 32.84 32.48 32.48 3,808,587 -0.28(-0.85%)
Mar 03, 2011 32.92 33.17 32.56 32.76 5,733,217 -0.09(-0.27%)
Mar 02, 2011 33.24 33.52 32.85 32.85 2,250,133 -0.40(-1.19%)
Mar 01, 2011 33.65 34.04 33.24 33.25 2,390,468 -0.33(-0.98%)
Feb 28, 2011 33.12 33.58 32.99 33.58 1,478,071 +0.54(+1.62%)
Feb 25, 2011 32.95 33.09 32.76 33.04 888,332 +0.25(+0.76%)
Feb 24, 2011 33.15 33.15 32.75 32.79 1,707,548 -0.23(-0.71%)
Feb 23, 2011 33.05 33.41 32.98 33.03 2,131,050 -0.10(-0.31%)
Feb 22, 2011 33.07 33.28 32.96 33.13 1,888,721 -0.15(-0.44%)
Feb 18, 2011 33.52 33.71 33.19 33.28 2,744,603 -0.23(-0.68%)
Feb 17, 2011 33.17 33.52 33.09 33.50 1,254,043 +0.34(+1.03%)
Feb 16, 2011 32.92 33.27 32.80 33.16 2,132,472 +0.36(+1.09%)
Feb 15, 2011 32.62 32.82 32.48 32.80 1,886,430 +0.03(+0.09%)
Feb 14, 2011 32.93 33.04 32.66 32.77 1,762,675 -0.10(-0.31%)
Feb 11, 2011 32.99 33.44 32.85 32.87 2,740,404 -0.31(-0.95%)
Feb 10, 2011 34.39 34.39 33.00 33.19 6,144,980 -1.53(-4.39%)
Feb 09, 2011 35.17 35.20 34.65 34.71 1,442,038 -0.56(-1.59%)
Feb 08, 2011 35.09 35.33 35.06 35.28 812,670 +0.14(+0.39%)
Feb 07, 2011 34.76 35.19 34.68 35.14 1,008,506 +0.50(+1.43%)
Feb 04, 2011 35.16 35.16 34.58 34.64 1,238,352 -0.43(-1.23%)
Feb 03, 2011 34.71 35.12 34.58 35.07 1,227,598 +0.26(+0.73%)
Feb 02, 2011 34.58 34.82 34.52 34.82 1,202,985 +0.13(+0.38%)
Feb 01, 2011 34.37 34.74 34.33 34.68 1,555,226 +0.48(+1.41%)
Jan 31, 2011 33.95 34.31 33.85 34.20 1,289,743 +0.26(+0.77%)
Jan 28, 2011 34.67 34.67 33.89 33.94 1,569,072 -0.65(-1.88%)
Jan 27, 2011 35.34 35.34 34.55 34.59 1,736,429 -0.81(-2.29%)
Jan 26, 2011 35.22 35.48 35.19 35.40 936,349 +0.31(+0.89%)
Jan 25, 2011 35.39 35.39 35.02 35.09 1,093,904 -0.28(-0.80%)
Jan 24, 2011 35.52 35.61 35.27 35.37 953,742 -0.23(-0.64%)
Jan 21, 2011 35.20 35.60 35.03 35.60 1,554,208 +0.59(+1.69%)
Jan 20, 2011 35.21 35.38 34.89 35.01 1,069,099 -0.23(-0.64%)
Jan 19, 2011 35.25 35.53 35.14 35.23 1,427,692 -0.12(-0.33%)
Jan 18, 2011 34.78 35.39 34.78 35.35 1,799,487 +0.54(+1.55%)
Jan 14, 2011 34.90 34.95 34.69 34.81 1,475,260 -0.17(-0.48%)
Jan 13, 2011 34.85 35.03 34.79 34.98 1,353,394 +0.11(+0.31%)
Jan 12, 2011 35.03 35.12 34.69 34.87 1,425,800 -0.05(-0.15%)
Jan 11, 2011 34.50 34.95 34.33 34.92 1,963,005 +0.53(+1.53%)
Jan 10, 2011 34.59 34.63 34.24 34.39 1,818,613 -0.25(-0.72%)
Jan 07, 2011 35.09 35.09 34.21 34.64 2,802,760 -0.34(-0.98%)
Jan 06, 2011 35.36 35.38 34.86 34.98 2,280,156 -0.41(-1.15%)
Jan 05, 2011 35.55 35.57 35.16 35.39 2,264,579 -0.25(-0.70%)
Jan 04, 2011 36.49 36.52 35.52 35.64 2,182,009 -0.98(-2.67%)
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.