Molson Coors Brewing (NY: TAP )

49.01 USD -0.24 (-0.49%)
Streaming Delayed Price Updated: 10:22 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 44.51 45.27 43.93 43.99 3,334,302 -0.70(-1.57%)
May 28, 2009 44.50 44.84 44.03 44.69 1,146,065 +0.41(+0.93%)
May 27, 2009 44.78 44.98 44.21 44.28 1,715,740 -0.63(-1.40%)
May 26, 2009 43.51 44.91 43.30 44.91 2,131,682 +1.35(+3.10%)
May 22, 2009 43.52 43.85 43.17 43.56 846,544 +0.09(+0.21%)
May 21, 2009 43.13 43.77 42.76 43.47 1,342,958 -0.02(-0.05%)
May 20, 2009 43.66 43.88 43.07 43.49 2,392,605 +0.04(+0.09%)
May 19, 2009 43.30 44.00 42.87 43.45 1,826,412 +0.20(+0.46%)
May 18, 2009 42.27 43.25 42.06 43.25 2,161,381 +1.29(+3.07%)
May 15, 2009 42.00 42.46 41.82 41.96 1,362,788 -0.06(-0.14%)
May 14, 2009 41.70 42.52 41.60 42.02 1,415,146 +0.44(+1.06%)
May 13, 2009 41.97 42.31 41.54 41.58 1,458,167 -0.66(-1.56%)
May 12, 2009 42.11 42.58 41.52 42.24 1,278,414 +0.25(+0.60%)
May 11, 2009 41.56 42.34 41.45 41.99 1,298,911 -0.01(-0.02%)
May 08, 2009 41.89 42.60 41.72 42.00 1,613,057 +0.44(+1.06%)
May 07, 2009 42.26 42.26 41.35 41.56 1,327,438 -0.46(-1.09%)
May 06, 2009 42.30 42.68 40.92 42.02 1,704,560 -0.15(-0.36%)
May 05, 2009 40.90 43.39 40.52 42.17 4,909,256 +3.67(+9.53%)
May 04, 2009 38.40 38.84 38.38 38.50 1,794,569 -0.54(-1.38%)
May 01, 2009 38.32 39.04 37.94 39.04 1,267,477 +0.79(+2.07%)
Apr 30, 2009 37.03 38.76 36.93 38.25 2,184,982 +1.52(+4.14%)
Apr 29, 2009 36.78 36.96 36.40 36.73 1,870,622 +0.28(+0.77%)
Apr 28, 2009 36.37 36.87 36.22 36.45 1,506,791 -0.28(-0.76%)
Apr 27, 2009 36.78 37.15 36.51 36.73 1,237,004 -0.34(-0.92%)
Apr 24, 2009 36.45 37.20 36.31 37.07 1,182,651 +0.62(+1.70%)
Apr 23, 2009 36.73 36.98 35.92 36.45 1,306,921 -0.32(-0.87%)
Apr 22, 2009 37.02 37.22 36.39 36.77 1,240,924 -0.37(-1.00%)
Apr 21, 2009 36.65 37.57 36.45 37.14 940,551 +0.09(+0.24%)
Apr 20, 2009 38.05 38.65 37.03 37.05 1,346,695 -1.33(-3.47%)
Apr 17, 2009 37.12 39.09 37.12 38.38 3,193,870 +1.27(+3.42%)
Apr 16, 2009 35.89 37.29 35.89 37.11 1,992,053 +1.31(+3.66%)
Apr 15, 2009 34.80 36.27 34.74 35.80 2,175,845 +0.59(+1.68%)
Apr 14, 2009 34.72 35.63 34.39 35.21 2,566,083 +0.33(+0.95%)
Apr 13, 2009 34.88 35.33 34.27 34.88 1,132,583 -0.59(-1.66%)
Apr 09, 2009 34.97 35.62 34.56 35.47 1,793,870 +0.96(+2.78%)
Apr 08, 2009 35.08 35.15 34.18 34.51 1,268,985 -0.53(-1.51%)
Apr 07, 2009 35.12 35.75 34.83 35.04 925,430 -0.33(-0.93%)
Apr 06, 2009 36.07 36.11 35.18 35.37 1,350,453 -0.86(-2.37%)
Apr 03, 2009 36.13 36.72 35.97 36.23 1,409,940 +0.17(+0.47%)
Apr 02, 2009 35.11 36.62 34.80 36.06 1,720,809 +1.36(+3.92%)
Apr 01, 2009 34.05 34.87 33.42 34.70 1,708,870 +0.42(+1.23%)
Mar 31, 2009 34.32 34.87 34.11 34.28 1,402,895 +0.03(+0.09%)
Mar 30, 2009 34.81 34.99 33.56 34.25 1,271,494 -1.21(-3.41%)
Mar 26, 2009 35.27 35.58 34.58 35.46 1,577,774 +0.34(+0.97%)
Mar 25, 2009 35.62 35.64 34.41 35.12 1,508,954 -0.06(-0.17%)
Mar 24, 2009 34.62 35.50 34.41 35.18 2,216,659 +0.21(+0.60%)
Mar 23, 2009 34.30 34.97 34.26 34.97 2,839,564 +1.89(+5.71%)
Mar 20, 2009 33.00 33.50 32.35 33.08 2,114,318 +0.24(+0.73%)
Mar 19, 2009 33.32 33.36 32.80 32.84 2,275,180 -0.30(-0.91%)
Mar 18, 2009 31.65 33.73 31.37 33.14 4,122,866 +1.65(+5.24%)
Mar 17, 2009 31.37 31.69 30.76 31.49 2,282,900 +0.05(+0.16%)
Mar 16, 2009 31.93 32.29 31.22 31.44 2,678,090 -0.24(-0.76%)
Mar 13, 2009 32.14 32.64 31.13 31.68 0 -0.42(-1.31%)
Mar 12, 2009 32.86 33.19 31.96 32.10 2,873,977 -0.81(-2.46%)
Mar 11, 2009 32.54 33.20 32.21 32.91 3,885,391 +0.11(+0.34%)
Mar 10, 2009 33.02 33.57 32.68 32.80 2,420,117 -0.15(-0.46%)
Mar 09, 2009 33.91 34.07 32.76 32.95 1,496,225 -1.15(-3.37%)
Mar 06, 2009 34.34 34.65 33.36 34.10 0 +0.49(+1.46%)
Mar 05, 2009 34.34 34.78 33.05 33.61 3,426,542 -1.44(-4.11%)
Mar 04, 2009 36.12 36.17 34.89 35.05 2,342,945 -0.28(-0.79%)
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.