Skip to main content

Molson Coors Brewing (NY: TAP )

67.04 -0.30 (-0.45%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 31.91 32.22 31.74 31.76 1,688,389 -0.21(-0.65%)
Apr 29, 2010 30.93 32.16 30.93 31.97 3,138,209 +1.27(+4.15%)
Apr 28, 2010 30.80 30.88 30.45 30.70 2,368,692 -0.06(-0.19%)
Apr 27, 2010 31.47 31.51 30.69 30.75 18,439 -0.76(-2.41%)
Apr 26, 2010 31.62 31.86 31.49 31.51 1,164,277 -0.09(-0.29%)
Apr 23, 2010 31.44 31.61 31.19 31.61 1,053,105 +0.09(+0.30%)
Apr 22, 2010 31.39 31.56 31.24 31.51 1,060,846 +0.02(+0.07%)
Apr 21, 2010 31.55 31.62 31.44 31.49 9,598 -0.08(-0.25%)
Apr 20, 2010 31.42 31.61 31.35 31.57 1,197,851 +0.24(+0.75%)
Apr 19, 2010 31.39 31.66 31.07 31.33 1,633,558 -0.16(-0.50%)
Apr 16, 2010 31.81 31.85 31.27 31.49 1,719,006 -0.34(-1.08%)
Apr 15, 2010 31.79 31.90 31.53 31.84 1,564,429 -0.07(-0.22%)
Apr 14, 2010 31.93 32.04 31.71 31.91 1,757,127 -0.01(-0.02%)
Apr 13, 2010 31.41 32.07 31.33 31.91 3,004,254 +0.40(+1.27%)
Apr 12, 2010 31.26 31.61 31.20 31.51 2,359,870 +0.31(+0.99%)
Apr 09, 2010 30.85 31.24 30.82 31.21 1,091,318 +0.38(+1.23%)
Apr 08, 2010 30.73 30.87 30.58 30.83 1,271,829 +0.09(+0.30%)
Apr 07, 2010 30.70 30.87 30.63 30.73 1,893,550 +0.02(+0.07%)
Apr 06, 2010 30.75 30.80 30.53 30.71 1,385,091 -0.14(-0.44%)
Apr 05, 2010 30.99 31.08 30.75 30.85 1,217,995 -0.01(-0.05%)
Apr 01, 2010 30.30 30.86 30.86 30.86 3,067,335 +0.74(+2.47%)
Mar 31, 2010 30.16 30.26 30.02 30.12 1,476,910 -0.05(-0.17%)
Mar 30, 2010 29.97 30.38 29.97 30.17 2,014,787 +0.29(+0.96%)
Mar 29, 2010 30.15 30.22 29.78 29.88 2,959,286 -0.63(-2.07%)
Mar 26, 2010 30.55 30.72 30.41 30.51 2,170,729 -0.04(-0.12%)
Mar 25, 2010 31.03 31.21 30.43 30.55 2,814,488 -0.10(-0.33%)
Mar 24, 2010 30.77 30.77 30.56 30.65 1,749,801 -0.14(-0.47%)
Mar 23, 2010 30.88 31.03 30.65 30.79 1,670,128 -0.11(-0.35%)
Mar 22, 2010 30.93 31.05 30.80 30.90 1,653,223 -0.15(-0.48%)
Mar 19, 2010 31.06 31.28 30.83 31.05 1,979,886 +0.03(+0.09%)
Mar 18, 2010 31.15 31.33 30.98 31.02 1,559,118 -0.10(-0.32%)
Mar 17, 2010 31.06 31.23 31.01 31.12 1,593,430 +0.09(+0.28%)
Mar 16, 2010 30.86 31.08 30.83 31.03 1,681,125 +0.15(+0.49%)
Mar 15, 2010 30.83 30.93 30.82 30.88 1,291,611 -0.01(-0.05%)
Mar 12, 2010 30.96 30.96 30.70 30.90 1,036,672 +0.01(+0.05%)
Mar 11, 2010 30.79 30.89 30.50 30.88 1,100,621 +0.09(+0.28%)
Mar 10, 2010 30.80 30.88 30.52 30.80 1,864,667 +0.05(+0.16%)
Mar 09, 2010 30.47 30.83 30.35 30.75 3,619,851 +0.18(+0.59%)
Mar 08, 2010 30.59 30.73 30.24 30.57 1,760,736 -0.09(-0.28%)
Mar 05, 2010 30.40 30.65 30.25 30.65 2,381,716 +0.45(+1.49%)
Mar 04, 2010 29.59 30.23 29.64 30.20 2,240,295 +0.62(+2.08%)
Mar 03, 2010 29.49 29.65 29.32 29.59 2,966,394 +0.18(+0.61%)
Mar 02, 2010 29.51 29.71 29.33 29.41 1,795,713 -0.01(-0.02%)
Mar 01, 2010 29.02 29.42 28.83 29.42 1,662,138 +0.50(+1.73%)
Feb 26, 2010 29.29 29.29 28.66 28.91 2,644,225 -0.34(-1.15%)
Feb 25, 2010 29.01 29.27 28.76 29.25 1,945,596 -0.09(-0.32%)
Feb 24, 2010 29.22 29.42 29.02 29.34 1,471,389 +0.26(+0.89%)
Feb 23, 2010 29.39 29.43 28.91 29.09 1,783,143 -0.35(-1.18%)
Feb 22, 2010 29.14 29.60 28.99 29.44 1,903,133 +0.17(+0.58%)
Feb 19, 2010 28.92 29.52 28.79 29.26 2,323,056 +0.28(+0.97%)
Feb 18, 2010 28.71 29.07 28.65 28.98 2,201,589 +0.17(+0.61%)
Feb 17, 2010 28.55 28.92 28.45 28.81 2,589,766 +0.42(+1.48%)
Feb 16, 2010 27.82 28.45 27.69 28.39 3,089,820 +0.70(+2.52%)
Feb 12, 2010 27.90 27.69 27.69 27.69 3,363,745 -0.38(-1.37%)
Feb 11, 2010 27.73 28.13 27.36 28.08 4,245,781 +0.31(+1.13%)
Feb 10, 2010 28.55 28.77 27.67 27.76 3,459,306 -0.70(-2.45%)
Feb 09, 2010 29.55 29.63 28.30 28.46 5,264,225 -0.83(-2.83%)
Feb 08, 2010 29.34 29.76 29.26 29.29 1,705,120 -0.05(-0.18%)
Feb 05, 2010 28.89 29.46 28.78 29.34 2,422,222 +0.56(+1.95%)
Feb 04, 2010 30.20 30.23 28.74 28.78 2,981,715 -1.58(-5.21%)
Feb 03, 2010 30.04 30.41 29.95 30.36 1,277,328 +0.21(+0.71%)
Feb 02, 2010 30.22 30.28 29.90 30.15 1,948,866 -0.10(-0.33%)
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.