Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 29.10 29.36 28.70 29.10 3,107,041 +0.32(+1.11%)
May 27, 2010 28.79 29.05 28.57 28.78 4,495,093 +0.31(+1.10%)
May 26, 2010 28.68 29.12 28.41 28.46 3,908,509 -0.23(-0.79%)
May 25, 2010 28.70 28.71 28.09 28.69 21,294 -0.55(-1.88%)
May 24, 2010 29.35 29.50 29.02 29.24 1,889,108 -0.25(-0.86%)
May 21, 2010 28.76 29.49 28.62 29.49 3,243,641 +0.39(+1.35%)
May 20, 2010 29.37 29.57 29.10 29.10 30,857 -1.25(-4.13%)
May 19, 2010 30.60 30.72 30.21 30.35 2,509,933 -0.34(-1.12%)
May 18, 2010 30.56 31.09 30.56 30.70 2,586,848 +0.46(+1.51%)
May 17, 2010 30.04 30.34 29.92 30.24 1,879,236 +0.18(+0.59%)
May 14, 2010 30.06 30.59 29.92 30.06 2,490,374 -0.19(-0.63%)
May 13, 2010 29.92 30.59 29.91 30.25 1,590,250 +0.36(+1.20%)
May 12, 2010 29.82 30.02 29.64 29.90 3,077,991 +0.19(+0.64%)
May 11, 2010 30.19 30.20 29.68 29.71 3,588,751 -0.50(-1.66%)
May 10, 2010 30.41 30.47 30.15 30.21 3,119,086 +0.66(+2.24%)
May 07, 2010 30.11 30.13 29.26 29.54 5,034,156 -0.40(-1.34%)
May 06, 2010 29.95 30.59 28.69 29.94 393,240 -0.77(-2.50%)
May 05, 2010 30.90 30.92 30.43 30.71 2,497,501 -0.36(-1.15%)
May 04, 2010 30.85 31.37 30.40 31.07 8,203 -0.29(-0.92%)
May 03, 2010 31.37 31.68 31.23 31.36 2,140,197 +0.13(+0.41%)
Apr 30, 2010 31.37 31.68 31.21 31.23 1,717,105 -0.20(-0.65%)
Apr 29, 2010 30.41 31.62 30.41 31.44 3,191,584 +1.25(+4.15%)
Apr 28, 2010 30.29 30.36 29.94 30.18 2,408,979 -0.06(-0.19%)
Apr 27, 2010 30.94 30.98 30.18 30.24 18,753 -0.75(-2.41%)
Apr 26, 2010 31.09 31.33 30.97 30.99 1,184,079 -0.09(-0.29%)
Apr 23, 2010 30.91 31.08 30.67 31.08 1,071,016 +0.09(+0.30%)
Apr 22, 2010 30.87 31.04 30.72 30.99 1,078,889 +0.02(+0.07%)
Apr 21, 2010 31.02 31.09 30.92 30.97 9,761 -0.08(-0.25%)
Apr 20, 2010 30.90 31.08 30.82 31.04 1,218,224 +0.23(+0.75%)
Apr 19, 2010 30.87 31.13 30.55 30.81 1,661,342 -0.15(-0.50%)
Apr 16, 2010 31.28 31.32 30.75 30.97 1,748,243 -0.34(-1.08%)
Apr 15, 2010 31.26 31.37 31.00 31.30 1,591,037 -0.07(-0.22%)
Apr 14, 2010 31.40 31.50 31.18 31.37 1,787,013 -0.01(-0.02%)
Apr 13, 2010 30.89 31.53 30.80 31.38 3,055,351 +0.39(+1.27%)
Apr 12, 2010 30.73 31.08 30.68 30.99 2,400,007 +0.30(+0.99%)
Apr 09, 2010 30.33 30.72 30.30 30.68 1,109,880 +0.37(+1.23%)
Apr 08, 2010 30.22 30.35 30.06 30.31 1,293,461 +0.09(+0.30%)
Apr 07, 2010 30.19 30.36 30.12 30.22 1,925,756 +0.02(+0.07%)
Apr 06, 2010 30.24 30.29 30.02 30.20 1,408,648 -0.13(-0.44%)
Apr 05, 2010 30.47 30.56 30.23 30.33 1,238,710 -0.01(-0.05%)
Apr 01, 2010 29.80 30.35 30.35 30.35 3,119,505 +0.73(+2.47%)
Mar 31, 2010 29.66 29.75 29.52 29.61 1,502,029 -0.05(-0.17%)
Mar 30, 2010 29.47 29.87 29.47 29.66 2,049,054 +0.28(+0.96%)
Mar 29, 2010 29.64 29.72 29.28 29.38 3,009,617 -0.62(-2.07%)
Mar 26, 2010 30.04 30.21 29.90 30.00 2,207,649 -0.04(-0.12%)
Mar 25, 2010 30.52 30.68 29.92 30.04 2,862,357 -0.10(-0.33%)
Mar 24, 2010 30.25 30.25 30.05 30.13 1,779,562 -0.14(-0.47%)
Mar 23, 2010 30.37 30.51 30.14 30.28 1,698,533 -0.11(-0.35%)
Mar 22, 2010 30.42 30.53 30.28 30.38 1,681,341 -0.15(-0.48%)
Mar 19, 2010 30.54 30.76 30.31 30.53 2,013,560 +0.03(+0.09%)
Mar 18, 2010 30.63 30.80 30.47 30.50 1,585,635 -0.10(-0.32%)
Mar 17, 2010 30.54 30.71 30.49 30.60 1,620,532 +0.08(+0.28%)
Mar 16, 2010 30.34 30.56 30.32 30.52 1,709,718 +0.15(+0.49%)
Mar 15, 2010 30.32 30.41 30.30 30.37 1,313,579 -0.01(-0.05%)
Mar 12, 2010 30.44 30.44 30.19 30.38 1,054,304 +0.01(+0.05%)
Mar 11, 2010 30.28 30.37 29.99 30.37 1,119,340 +0.08(+0.28%)
Mar 10, 2010 30.28 30.36 30.01 30.28 1,896,381 +0.05(+0.16%)
Mar 09, 2010 29.96 30.32 29.85 30.23 3,681,417 +0.18(+0.59%)
Mar 08, 2010 30.08 30.22 29.73 30.06 1,790,683 -0.08(-0.28%)
Mar 05, 2010 29.90 30.14 29.74 30.14 2,422,225 +0.44(+1.49%)
Mar 04, 2010 29.09 29.73 29.15 29.70 2,278,399 +0.61(+2.08%)
Mar 03, 2010 28.99 29.16 28.83 29.09 3,016,847 +0.18(+0.61%)
Mar 02, 2010 29.02 29.21 28.84 28.92 1,826,255 -0.01(-0.02%)
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.