Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 29.73 29.77 29.32 29.34 2,184,519 -0.40(-1.36%)
May 30, 2012 29.94 29.95 29.68 29.74 1,505,631 -0.23(-0.76%)
May 29, 2012 30.18 30.33 29.88 29.97 1,559,444 -0.14(-0.45%)
May 25, 2012 29.66 30.13 29.66 30.11 997,803 +0.20(+0.68%)
May 24, 2012 29.71 29.92 29.52 29.90 1,409,774 +0.20(+0.66%)
May 23, 2012 30.16 30.17 29.42 29.71 1,651,617 -0.55(-1.83%)
May 22, 2012 30.21 30.38 30.11 30.26 1,342,156 +0.13(+0.43%)
May 21, 2012 30.21 30.33 30.00 30.13 1,382,421 -0.02(-0.08%)
May 18, 2012 30.36 30.36 29.97 30.15 2,086,583 -0.11(-0.38%)
May 17, 2012 30.30 30.42 30.15 30.27 2,372,313 -0.14(-0.45%)
May 16, 2012 30.65 30.75 30.38 30.40 1,236,279 -0.22(-0.72%)
May 15, 2012 30.91 30.92 30.59 30.62 1,408,824 -0.36(-1.15%)
May 14, 2012 31.00 31.05 30.73 30.98 1,256,320 -0.30(-0.94%)
May 11, 2012 31.00 31.48 30.82 31.27 1,464,342 +0.16(+0.51%)
May 10, 2012 31.16 31.41 31.06 31.11 1,113,583 +0.10(+0.32%)
May 09, 2012 30.98 31.42 30.82 31.02 2,619,865 -0.34(-1.09%)
May 08, 2012 31.54 31.65 30.58 31.36 3,693,135 -0.46(-1.45%)
May 07, 2012 31.87 31.98 31.56 31.82 1,995,325 +0.03(+0.10%)
May 04, 2012 31.94 32.03 31.75 31.79 1,662,392 -0.36(-1.11%)
May 03, 2012 31.89 32.58 31.89 32.14 2,076,021 +0.26(+0.83%)
May 02, 2012 31.61 31.97 31.45 31.88 1,936,841 +0.14(+0.43%)
May 01, 2012 31.48 32.00 31.42 31.74 2,143,769 +0.27(+0.87%)
Apr 30, 2012 31.41 31.50 31.23 31.47 1,707,905 +0.07(+0.22%)
Apr 27, 2012 31.52 31.76 31.34 31.40 1,308,277 -0.12(-0.38%)
Apr 26, 2012 31.24 31.57 31.15 31.52 1,146,766 +0.28(+0.90%)
Apr 25, 2012 31.58 31.70 31.22 31.24 1,251,069 -0.18(-0.58%)
Apr 24, 2012 31.15 31.42 31.12 31.42 1,895,313 +0.39(+1.24%)
Apr 23, 2012 31.03 31.14 31.00 31.04 1,513,263 -0.22(-0.70%)
Apr 20, 2012 31.27 31.36 31.14 31.26 2,161,515 +0.03(+0.10%)
Apr 19, 2012 31.23 31.38 31.14 31.23 2,022,495 +0.05(+0.15%)
Apr 18, 2012 30.96 31.24 30.88 31.18 1,673,727 +0.17(+0.54%)
Apr 17, 2012 30.96 31.11 30.89 31.02 2,627,490 +0.07(+0.22%)
Apr 16, 2012 31.07 31.17 30.86 30.95 1,686,473 -0.04(-0.12%)
Apr 13, 2012 30.87 31.19 30.84 30.99 2,129,497 +0.09(+0.29%)
Apr 12, 2012 30.85 30.95 30.80 30.89 3,757,042 +0.02(+0.05%)
Apr 11, 2012 31.18 31.26 30.73 30.88 2,632,130 -0.05(-0.17%)
Apr 10, 2012 31.10 31.19 30.85 30.93 2,681,309 -0.23(-0.73%)
Apr 09, 2012 30.93 31.25 30.77 31.16 2,962,834 -0.08(-0.24%)
Apr 05, 2012 31.45 31.50 30.88 31.24 4,914,067 -0.43(-1.36%)
Apr 04, 2012 32.45 32.51 31.58 31.67 4,610,649 -1.01(-3.10%)
Apr 03, 2012 34.54 34.75 32.57 32.68 8,182,868 -1.88(-5.43%)
Apr 02, 2012 34.21 34.64 34.18 34.56 1,547,496 +0.31(+0.91%)
Mar 30, 2012 34.24 34.32 34.06 34.25 1,920,823 +0.20(+0.58%)
Mar 29, 2012 33.96 34.19 33.92 34.05 2,650,452 -0.02(-0.07%)
Mar 28, 2012 34.22 34.31 33.88 34.07 2,033,151 -0.17(-0.51%)
Mar 27, 2012 33.86 34.37 33.74 34.25 2,622,563 +0.39(+1.16%)
Mar 26, 2012 33.31 33.86 33.28 33.85 1,884,952 +0.58(+1.75%)
Mar 23, 2012 32.89 33.29 32.78 33.27 1,532,443 +0.36(+1.08%)
Mar 22, 2012 32.47 32.93 32.45 32.92 1,240,759 +0.30(+0.90%)
Mar 21, 2012 32.57 32.72 32.47 32.62 848,468 +0.14(+0.42%)
Mar 20, 2012 32.59 32.76 32.47 32.48 1,281,934 -0.30(-0.90%)
Mar 19, 2012 32.53 32.82 32.45 32.78 1,165,877 +0.15(+0.46%)
Mar 16, 2012 32.45 32.69 32.45 32.63 1,628,530 +0.18(+0.56%)
Mar 15, 2012 32.52 32.55 32.40 32.45 1,035,869 -0.06(-0.19%)
Mar 14, 2012 32.45 32.69 32.40 32.51 1,251,709 +0.05(+0.16%)
Mar 13, 2012 32.47 32.55 32.34 32.45 1,428,877 +0.08(+0.23%)
Mar 12, 2012 32.39 32.43 32.15 32.38 1,118,989 +0.02(+0.05%)
Mar 09, 2012 32.40 32.44 32.20 32.36 1,213,935 +0.08(+0.23%)
Mar 08, 2012 32.12 32.34 32.02 32.29 1,744,488 +0.42(+1.31%)
Mar 07, 2012 31.96 32.03 31.76 31.87 1,918,215 +0.05(+0.17%)
Mar 06, 2012 32.64 32.73 31.82 31.82 2,299,937 -0.98(-2.98%)
Mar 05, 2012 32.92 33.16 32.67 32.79 1,702,920 -0.20(-0.62%)
Mar 02, 2012 33.08 33.20 32.96 33.00 1,065,931 -0.09(-0.27%)
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.