Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 31.40 31.49 31.22 31.46 1,708,368 +0.07(+0.22%)
Apr 27, 2012 31.51 31.75 31.33 31.39 1,308,632 -0.12(-0.38%)
Apr 26, 2012 31.23 31.56 31.14 31.51 1,147,077 +0.28(+0.90%)
Apr 25, 2012 31.57 31.69 31.21 31.23 1,251,409 -0.18(-0.58%)
Apr 24, 2012 31.14 31.42 31.11 31.42 1,895,827 +0.39(+1.24%)
Apr 23, 2012 31.02 31.14 30.99 31.03 1,513,674 -0.22(-0.70%)
Apr 20, 2012 31.26 31.35 31.13 31.25 2,162,101 +0.03(+0.10%)
Apr 19, 2012 31.22 31.37 31.13 31.22 2,023,044 +0.05(+0.15%)
Apr 18, 2012 30.95 31.23 30.87 31.17 1,674,181 +0.17(+0.54%)
Apr 17, 2012 30.95 31.11 30.88 31.01 2,628,202 +0.07(+0.22%)
Apr 16, 2012 31.06 31.16 30.85 30.94 1,686,930 -0.04(-0.12%)
Apr 13, 2012 30.86 31.18 30.83 30.98 2,130,074 +0.09(+0.29%)
Apr 12, 2012 30.84 30.94 30.80 30.89 3,758,061 +0.02(+0.05%)
Apr 11, 2012 31.17 31.25 30.72 30.87 2,632,844 -0.05(-0.17%)
Apr 10, 2012 31.09 31.18 30.84 30.92 2,682,036 -0.23(-0.73%)
Apr 09, 2012 30.92 31.24 30.76 31.15 2,963,638 -0.08(-0.24%)
Apr 05, 2012 31.45 31.49 30.87 31.23 4,915,399 -0.43(-1.36%)
Apr 04, 2012 32.45 32.50 31.57 31.66 4,611,899 -1.01(-3.10%)
Apr 03, 2012 34.53 34.75 32.57 32.67 8,185,087 -1.88(-5.43%)
Apr 02, 2012 34.20 34.63 34.17 34.55 1,547,916 +0.31(+0.91%)
Mar 30, 2012 34.23 34.31 34.05 34.24 1,921,344 +0.20(+0.58%)
Mar 29, 2012 33.95 34.18 33.91 34.04 2,651,171 -0.02(-0.07%)
Mar 28, 2012 34.22 34.30 33.88 34.06 2,033,703 -0.17(-0.51%)
Mar 27, 2012 33.85 34.36 33.73 34.24 2,623,274 +0.39(+1.16%)
Mar 26, 2012 33.30 33.85 33.27 33.84 1,885,463 +0.58(+1.75%)
Mar 23, 2012 32.88 33.28 32.77 33.26 1,532,858 +0.36(+1.08%)
Mar 22, 2012 32.46 32.92 32.44 32.91 1,241,096 +0.30(+0.90%)
Mar 21, 2012 32.56 32.71 32.46 32.61 848,699 +0.14(+0.42%)
Mar 20, 2012 32.58 32.76 32.46 32.48 1,282,282 -0.30(-0.90%)
Mar 19, 2012 32.52 32.81 32.45 32.77 1,166,193 +0.15(+0.46%)
Mar 16, 2012 32.45 32.68 32.44 32.62 1,628,972 +0.18(+0.56%)
Mar 15, 2012 32.51 32.54 32.39 32.44 1,036,149 -0.06(-0.19%)
Mar 14, 2012 32.44 32.68 32.39 32.50 1,252,048 +0.05(+0.16%)
Mar 13, 2012 32.46 32.54 32.33 32.45 1,429,264 +0.08(+0.23%)
Mar 12, 2012 32.38 32.42 32.14 32.37 1,119,293 +0.02(+0.05%)
Mar 09, 2012 32.39 32.43 32.20 32.35 1,214,264 +0.08(+0.23%)
Mar 08, 2012 32.11 32.33 32.01 32.28 1,744,961 +0.42(+1.31%)
Mar 07, 2012 31.95 32.02 31.75 31.86 1,918,735 +0.05(+0.17%)
Mar 06, 2012 32.63 32.73 31.81 31.81 2,300,561 -0.98(-2.98%)
Mar 05, 2012 32.91 33.15 32.67 32.79 1,703,382 -0.20(-0.62%)
Mar 02, 2012 33.07 33.19 32.95 32.99 1,066,220 -0.09(-0.27%)
Mar 01, 2012 32.97 33.22 32.84 33.08 1,628,150 +0.08(+0.23%)
Feb 29, 2012 33.03 33.19 32.94 33.00 1,945,059 -0.05(-0.14%)
Feb 28, 2012 32.98 33.20 32.89 33.05 1,214,595 +0.12(+0.37%)
Feb 27, 2012 33.00 33.11 32.87 32.93 1,097,468 -0.06(-0.18%)
Feb 24, 2012 33.41 33.46 32.96 32.99 1,134,087 -0.36(-1.08%)
Feb 23, 2012 33.21 33.44 33.11 33.35 958,360 -0.01(-0.02%)
Feb 22, 2012 33.62 33.76 33.31 33.36 1,786,103 -0.33(-0.98%)
Feb 21, 2012 34.23 34.23 33.59 33.69 1,355,210 -0.44(-1.28%)
Feb 17, 2012 33.87 34.25 33.61 34.12 2,194,416 +0.25(+0.73%)
Feb 16, 2012 33.99 34.54 33.62 33.88 4,145,824 +0.93(+2.83%)
Feb 15, 2012 33.13 33.46 32.94 32.94 1,342,552 -0.12(-0.36%)
Feb 14, 2012 32.86 33.06 32.73 33.06 1,152,052 +0.19(+0.57%)
Feb 13, 2012 32.62 32.90 32.61 32.88 1,440,129 +0.45(+1.39%)
Feb 10, 2012 32.75 32.82 32.43 32.43 1,323,639 -0.55(-1.66%)
Feb 09, 2012 32.84 33.00 32.72 32.97 1,061,587 +0.15(+0.46%)
Feb 08, 2012 32.99 33.08 32.75 32.82 799,329 -0.20(-0.59%)
Feb 07, 2012 32.64 33.12 32.64 33.02 1,059,249 +0.26(+0.80%)
Feb 06, 2012 32.91 32.98 32.64 32.76 789,902 -0.24(-0.73%)
Feb 03, 2012 32.89 33.18 32.85 33.00 1,183,503 +0.38(+1.17%)
Feb 02, 2012 32.95 33.04 32.46 32.61 1,089,036 -0.26(-0.78%)
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.