Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 25.51 26.71 25.44 26.35 3,171,289 +1.05(+4.14%)
Apr 29, 2009 25.34 25.46 25.08 25.31 2,715,026 +0.19(+0.77%)
Apr 28, 2009 25.06 25.40 24.96 25.11 2,186,961 -0.19(-0.76%)
Apr 27, 2009 25.34 25.60 25.16 25.31 1,795,391 -0.23(-0.92%)
Apr 24, 2009 25.11 25.63 25.02 25.54 1,716,503 +0.43(+1.70%)
Apr 23, 2009 25.31 25.48 24.75 25.11 1,896,869 -0.22(-0.87%)
Apr 22, 2009 25.51 25.64 25.07 25.33 1,801,081 -0.25(-1.00%)
Apr 21, 2009 25.25 25.89 25.11 25.59 1,365,118 +0.06(+0.24%)
Apr 20, 2009 26.22 26.63 25.51 25.53 1,954,597 -0.92(-3.47%)
Apr 17, 2009 25.58 26.93 25.58 26.44 4,635,593 +0.88(+3.42%)
Apr 16, 2009 24.73 25.69 24.73 25.57 2,891,272 +0.90(+3.66%)
Apr 15, 2009 23.98 24.99 23.94 24.67 3,158,028 +0.41(+1.68%)
Apr 14, 2009 23.92 24.55 23.69 24.26 3,724,421 +0.23(+0.95%)
Apr 13, 2009 24.03 24.34 23.61 24.03 1,643,834 -0.41(-1.66%)
Apr 09, 2009 24.09 24.54 23.81 24.44 2,603,628 +0.66(+2.78%)
Apr 08, 2009 24.17 24.22 23.55 23.78 1,841,808 -0.37(-1.51%)
Apr 07, 2009 24.20 24.63 24.00 24.14 1,343,172 -0.23(-0.93%)
Apr 06, 2009 24.85 24.88 24.24 24.37 1,960,051 -0.59(-2.37%)
Apr 03, 2009 24.89 25.30 24.78 24.96 2,046,391 +0.12(+0.47%)
Apr 02, 2009 24.19 25.23 23.98 24.84 2,497,587 +0.94(+3.92%)
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.