Skip to main content

Molson Coors Brewing (NY: TAP )

55.35 -0.73 (-1.29%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 25.52 26.72 25.45 26.36 3,170,430 +1.05(+4.14%)
Apr 29, 2009 25.35 25.47 25.09 25.31 2,714,290 +0.19(+0.77%)
Apr 28, 2009 25.07 25.41 24.96 25.12 2,186,368 -0.19(-0.76%)
Apr 27, 2009 25.35 25.60 25.16 25.31 1,794,904 -0.23(-0.92%)
Apr 24, 2009 25.12 25.64 25.02 25.55 1,716,038 +0.43(+1.70%)
Apr 23, 2009 25.31 25.49 24.76 25.12 1,896,355 -0.22(-0.87%)
Apr 22, 2009 25.51 25.65 25.08 25.34 1,800,592 -0.25(-1.00%)
Apr 21, 2009 25.26 25.89 25.12 25.60 1,364,748 +0.06(+0.24%)
Apr 20, 2009 26.22 26.64 25.52 25.53 1,954,067 -0.92(-3.47%)
Apr 17, 2009 25.58 26.94 25.58 26.45 4,634,336 +0.88(+3.42%)
Apr 16, 2009 24.73 25.70 24.73 25.58 2,890,488 +0.90(+3.66%)
Apr 15, 2009 23.98 25.00 23.94 24.67 3,157,172 +0.41(+1.68%)
Apr 14, 2009 23.93 24.56 23.70 24.27 3,723,411 +0.23(+0.95%)
Apr 13, 2009 24.04 24.35 23.62 24.04 1,643,389 -0.41(-1.66%)
Apr 09, 2009 24.10 24.55 23.82 24.45 2,602,922 +0.66(+2.78%)
Apr 08, 2009 24.18 24.22 23.56 23.78 1,841,309 -0.37(-1.51%)
Apr 07, 2009 24.20 24.64 24.00 24.15 1,342,808 -0.23(-0.93%)
Apr 06, 2009 24.86 24.89 24.25 24.38 1,959,520 -0.59(-2.37%)
Apr 03, 2009 24.90 25.31 24.79 24.97 2,045,836 +0.12(+0.47%)
Apr 02, 2009 24.20 25.24 23.98 24.85 2,496,910 +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.