Molson Coors Brewing (NY: TAP )

48.62 USD -0.75 (-1.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 54.55 55.46 54.25 54.84 1,190,143 +0.75(+1.39%)
Apr 29, 2008 53.85 54.51 53.75 54.09 738,349 +0.10(+0.19%)
Apr 28, 2008 54.76 54.76 53.26 53.99 1,087,301 -0.67(-1.23%)
Apr 25, 2008 55.40 55.40 54.15 54.66 869,521 -0.25(-0.46%)
Apr 24, 2008 56.20 56.43 54.51 54.91 675,327 -0.92(-1.65%)
Apr 23, 2008 55.84 56.29 55.34 55.83 1,000,829 +0.26(+0.47%)
Apr 22, 2008 56.00 56.28 55.18 55.57 1,113,612 -0.39(-0.70%)
Apr 21, 2008 55.53 56.15 55.52 55.96 1,419,294 +0.24(+0.43%)
Apr 18, 2008 55.51 56.00 54.64 55.72 1,435,271 +0.85(+1.55%)
Apr 17, 2008 53.71 55.04 53.71 54.87 1,037,761 +0.66(+1.22%)
Apr 16, 2008 54.48 54.62 53.68 54.21 708,456 -0.11(-0.20%)
Apr 15, 2008 54.21 54.56 53.93 54.32 776,351 +0.32(+0.59%)
Apr 14, 2008 53.91 54.08 53.56 54.00 554,116 -0.13(-0.24%)
Apr 11, 2008 54.13 54.99 53.92 54.13 628,652 -0.52(-0.95%)
Apr 10, 2008 53.24 55.15 53.24 54.65 1,136,609 +1.31(+2.46%)
Apr 09, 2008 54.15 54.20 53.01 53.34 553,625 -0.80(-1.48%)
Apr 08, 2008 54.01 54.29 53.23 54.14 677,510 +0.05(+0.09%)
Apr 07, 2008 54.98 54.98 53.79 54.09 643,525 -0.39(-0.72%)
Apr 04, 2008 54.24 55.34 54.05 54.48 1,431,926 +0.69(+1.28%)
Apr 03, 2008 53.40 54.16 53.37 53.79 876,669 -0.15(-0.28%)
Apr 02, 2008 54.39 54.53 53.85 53.94 708,399 -0.11(-0.20%)
Apr 01, 2008 53.37 54.12 53.00 54.05 1,031,843 +1.48(+2.82%)
Mar 31, 2008 53.30 53.47 52.12 52.57 1,128,500 -0.67(-1.26%)
Mar 28, 2008 53.75 53.99 53.08 53.24 807,500 -0.15(-0.28%)
Mar 27, 2008 53.92 54.49 53.23 53.39 1,116,653 -0.56(-1.04%)
Mar 26, 2008 53.95 54.29 53.45 53.95 688,189 -0.30(-0.55%)
Mar 25, 2008 54.57 54.73 53.93 54.25 799,220 -0.19(-0.35%)
Mar 24, 2008 53.00 54.83 53.00 54.44 1,263,019 +2.12(+4.05%)
Mar 21, 2008 52.29 52.70 51.34 52.32 1,436,533 +0.00(+0.00%)
Mar 20, 2008 52.29 52.70 51.34 52.32 1,436,533 +0.24(+0.46%)
Mar 19, 2008 52.91 53.33 52.01 52.08 1,500,331 -0.48(-0.91%)
Mar 18, 2008 51.54 52.56 51.42 52.56 1,096,200 +1.62(+3.18%)
Mar 17, 2008 51.59 51.98 50.73 50.94 1,563,344 -1.32(-2.53%)
Mar 14, 2008 53.29 53.52 51.70 52.26 1,441,592 -0.99(-1.86%)
Mar 13, 2008 52.32 53.63 52.32 53.25 1,863,598 +0.10(+0.19%)
Mar 12, 2008 51.70 53.26 51.24 53.15 2,009,093 +1.66(+3.22%)
Mar 11, 2008 52.14 52.14 50.94 51.49 1,448,992 +0.27(+0.53%)
Mar 10, 2008 50.92 51.56 50.00 51.22 1,449,602 +0.65(+1.29%)
Mar 07, 2008 50.59 51.07 50.31 50.57 1,597,898 -0.52(-1.02%)
Mar 06, 2008 52.33 52.41 50.79 51.09 1,772,469 -1.61(-3.06%)
Mar 05, 2008 53.51 53.82 52.35 52.70 2,433,900 -0.82(-1.53%)
Mar 04, 2008 52.50 53.98 52.50 53.52 1,712,787 +0.71(+1.34%)
Mar 03, 2008 53.99 53.99 52.23 52.81 1,544,346 -1.15(-2.13%)
Feb 29, 2008 53.73 54.53 53.45 53.96 1,726,100 -0.29(-0.53%)
Feb 28, 2008 53.00 54.57 52.97 54.25 1,421,793 +0.85(+1.59%)
Feb 27, 2008 52.78 53.79 52.58 53.40 1,201,551 +0.39(+0.74%)
Feb 26, 2008 52.85 53.18 52.62 53.01 930,500 +0.13(+0.25%)
Feb 25, 2008 52.63 53.04 52.28 52.88 1,196,144 -0.03(-0.06%)
Feb 22, 2008 51.89 53.04 51.55 52.91 1,339,229 +1.29(+2.50%)
Feb 21, 2008 52.64 52.64 51.50 51.62 1,229,069 -0.84(-1.60%)
Feb 20, 2008 52.48 52.79 51.78 52.46 1,722,468 -0.37(-0.70%)
Feb 19, 2008 51.57 53.63 51.11 52.83 2,253,394 +1.84(+3.61%)
Feb 18, 2008 50.79 51.17 50.30 50.99 0 +0.00(+0.00%)
Feb 15, 2008 50.79 51.17 50.30 50.99 1,218,891 +0.19(+0.37%)
Feb 14, 2008 50.39 51.22 50.39 50.80 2,553,100 +0.33(+0.65%)
Feb 13, 2008 50.00 51.72 50.00 50.47 2,729,771 +0.81(+1.63%)
Feb 12, 2008 47.89 49.83 47.05 49.66 3,772,930 +4.30(+9.48%)
Feb 11, 2008 44.80 45.42 44.48 45.36 634,971 +0.24(+0.53%)
Feb 08, 2008 44.61 45.49 44.48 45.12 886,800 +0.17(+0.38%)
Feb 07, 2008 44.51 45.32 44.39 44.95 1,262,172 +0.17(+0.38%)
Feb 06, 2008 44.59 45.13 44.07 44.78 1,458,700 +0.60(+1.36%)
Feb 05, 2008 44.96 45.25 44.09 44.18 954,891 -1.49(-3.26%)
Feb 04, 2008 45.84 46.09 45.37 45.67 784,759 -0.16(-0.35%)
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.