Molson Coors Brewing (NY: TAP )

45.75 USD +0.37 (+0.82%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 40.41 41.68 40.14 41.61 1,757,575 +1.85(+4.65%)
Jun 28, 2012 39.62 39.80 39.33 39.76 873,040 +0.03(+0.08%)
Jun 27, 2012 39.55 39.86 39.49 39.73 799,412 +0.34(+0.86%)
Jun 26, 2012 39.28 39.59 39.07 39.39 820,085 +0.26(+0.66%)
Jun 25, 2012 38.78 39.30 38.75 39.13 815,931 +0.17(+0.44%)
Jun 22, 2012 39.05 39.11 38.75 38.96 1,058,628 +0.17(+0.44%)
Jun 21, 2012 39.68 39.97 38.77 38.79 1,092,716 -0.88(-2.22%)
Jun 20, 2012 39.55 39.88 39.35 39.67 801,063 +0.04(+0.10%)
Jun 19, 2012 39.70 40.08 39.46 39.63 916,160 +0.08(+0.20%)
Jun 18, 2012 39.27 39.82 39.27 39.55 511,549 +0.12(+0.30%)
Jun 15, 2012 39.42 39.66 39.37 39.43 818,146 +0.05(+0.13%)
Jun 14, 2012 38.85 39.52 38.78 39.38 830,711 +0.68(+1.76%)
Jun 13, 2012 38.63 38.91 38.52 38.70 589,568 +0.04(+0.10%)
Jun 12, 2012 38.76 39.36 38.57 38.66 919,318 +0.17(+0.44%)
Jun 11, 2012 39.18 39.19 38.45 38.49 1,254,235 -0.49(-1.26%)
Jun 08, 2012 38.83 38.99 38.58 38.98 1,111,963 +0.24(+0.62%)
Jun 07, 2012 39.05 39.19 38.69 38.74 1,913,513 -0.07(-0.18%)
Jun 06, 2012 38.50 38.81 38.43 38.81 1,255,347 +0.51(+1.33%)
Jun 05, 2012 38.20 38.35 38.06 38.30 855,722 +0.02(+0.05%)
Jun 04, 2012 38.56 38.57 38.01 38.28 987,361 -0.05(-0.13%)
Jun 01, 2012 38.07 38.41 37.96 38.33 1,625,680 -0.12(-0.31%)
May 31, 2012 38.96 39.01 38.42 38.45 1,666,826 -0.53(-1.36%)
May 30, 2012 39.24 39.25 38.90 38.98 1,148,823 -0.62(-1.57%)
May 29, 2012 39.87 40.08 39.47 39.60 1,180,268 -0.18(-0.45%)
May 25, 2012 39.19 39.81 39.19 39.78 755,189 +0.27(+0.68%)
May 24, 2012 39.26 39.53 39.00 39.51 1,066,990 +0.26(+0.66%)
May 23, 2012 39.85 39.86 38.87 39.25 1,250,029 -0.73(-1.83%)
May 22, 2012 39.92 40.15 39.78 39.98 1,015,813 +0.17(+0.43%)
May 21, 2012 39.92 40.08 39.64 39.81 1,046,288 -0.03(-0.08%)
May 18, 2012 40.11 40.12 39.60 39.84 1,579,234 -0.15(-0.38%)
May 17, 2012 40.04 40.19 39.84 39.99 1,795,489 -0.18(-0.45%)
May 16, 2012 40.50 40.63 40.14 40.17 935,680 -0.29(-0.72%)
May 15, 2012 40.84 40.85 40.42 40.46 1,066,271 -0.47(-1.15%)
May 14, 2012 40.96 41.02 40.60 40.93 950,848 -0.39(-0.94%)
May 11, 2012 40.96 41.60 40.72 41.32 1,108,290 +0.21(+0.51%)
May 10, 2012 41.17 41.50 41.04 41.11 842,817 +0.13(+0.32%)
May 09, 2012 40.93 41.52 40.72 40.98 1,982,849 -0.45(-1.09%)
May 08, 2012 41.67 41.82 40.40 41.43 2,795,155 -0.61(-1.45%)
May 07, 2012 42.11 42.26 41.70 42.04 1,510,165 +0.04(+0.10%)
May 04, 2012 42.20 42.32 41.95 42.00 1,258,184 -0.47(-1.11%)
May 03, 2012 42.13 43.05 42.13 42.47 1,571,240 +0.35(+0.83%)
May 02, 2012 41.76 42.24 41.55 42.12 1,465,901 +0.18(+0.43%)
May 01, 2012 41.60 42.28 41.52 41.94 1,622,515 +0.36(+0.87%)
Apr 30, 2012 41.50 41.62 41.26 41.58 1,292,631 +0.09(+0.22%)
Apr 27, 2012 41.65 41.96 41.40 41.49 990,172 -0.16(-0.38%)
Apr 26, 2012 41.28 41.71 41.16 41.65 867,932 +0.37(+0.90%)
Apr 25, 2012 41.73 41.88 41.25 41.28 946,874 -0.24(-0.58%)
Apr 24, 2012 41.16 41.52 41.12 41.52 1,434,471 +0.51(+1.24%)
Apr 23, 2012 41.00 41.15 40.96 41.01 1,145,316 -0.29(-0.70%)
Apr 20, 2012 41.32 41.43 41.14 41.30 1,635,946 +0.04(+0.10%)
Apr 19, 2012 41.26 41.46 41.15 41.26 1,530,729 +0.06(+0.15%)
Apr 18, 2012 40.91 41.28 40.80 41.20 1,266,763 +0.22(+0.54%)
Apr 17, 2012 40.91 41.11 40.81 40.98 1,988,620 +0.09(+0.22%)
Apr 16, 2012 41.05 41.18 40.77 40.89 1,276,410 -0.05(-0.12%)
Apr 13, 2012 40.79 41.21 40.75 40.94 1,611,713 +0.12(+0.29%)
Apr 12, 2012 40.76 40.89 40.70 40.82 2,843,523 +0.02(+0.05%)
Apr 11, 2012 41.20 41.30 40.60 40.80 1,992,132 -0.07(-0.17%)
Apr 10, 2012 41.09 41.21 40.76 40.87 2,029,353 -0.30(-0.73%)
Apr 09, 2012 40.86 41.29 40.65 41.17 2,242,426 -0.10(-0.24%)
Apr 05, 2012 41.56 41.62 40.80 41.27 3,719,219 -0.57(-1.36%)
Apr 04, 2012 42.88 42.95 41.73 41.84 3,489,577 -1.34(-3.10%)
Apr 03, 2012 45.64 45.92 43.04 43.18 6,193,216 -2.48(-5.43%)
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.