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 (%)
Jun 29, 2012 30.33 31.28 30.12 31.23 2,341,995 +1.39(+4.65%)
Jun 28, 2012 29.73 29.87 29.52 29.84 1,163,339 +0.02(+0.08%)
Jun 27, 2012 29.68 29.91 29.64 29.82 1,065,228 +0.26(+0.86%)
Jun 26, 2012 29.48 29.71 29.32 29.56 1,092,775 +0.20(+0.66%)
Jun 25, 2012 29.10 29.49 29.08 29.37 1,087,240 +0.13(+0.44%)
Jun 22, 2012 29.31 29.35 29.08 29.24 1,410,638 +0.13(+0.44%)
Jun 21, 2012 29.78 30.00 29.10 29.11 1,456,060 -0.66(-2.22%)
Jun 20, 2012 29.68 29.93 29.53 29.77 1,067,428 +0.03(+0.10%)
Jun 19, 2012 29.79 30.08 29.61 29.74 1,220,797 +0.06(+0.20%)
Jun 18, 2012 29.47 29.88 29.47 29.68 681,646 +0.09(+0.30%)
Jun 15, 2012 29.58 29.76 29.55 29.59 1,090,192 +0.04(+0.13%)
Jun 14, 2012 29.16 29.66 29.10 29.55 1,106,935 +0.51(+1.76%)
Jun 13, 2012 28.99 29.20 28.91 29.04 785,608 +0.03(+0.10%)
Jun 12, 2012 29.09 29.54 28.95 29.01 1,225,005 +0.13(+0.44%)
Jun 11, 2012 29.40 29.41 28.86 28.89 1,671,287 -0.37(-1.26%)
Jun 08, 2012 29.14 29.26 28.96 29.25 1,481,707 +0.18(+0.62%)
Jun 07, 2012 29.31 29.41 29.04 29.07 2,549,785 -0.05(-0.18%)
Jun 06, 2012 28.89 29.13 28.84 29.13 1,672,769 +0.38(+1.33%)
Jun 05, 2012 28.67 28.78 28.56 28.74 1,140,262 +0.02(+0.05%)
Jun 04, 2012 28.94 28.95 28.52 28.73 1,315,673 -0.04(-0.13%)
Jun 01, 2012 28.57 28.83 28.49 28.77 2,166,243 -0.09(-0.31%)
May 31, 2012 29.24 29.28 28.83 28.86 2,221,071 -0.40(-1.36%)
May 30, 2012 29.45 29.46 29.19 29.25 1,530,824 -0.23(-0.76%)
May 29, 2012 29.68 29.84 29.39 29.48 1,585,537 -0.13(-0.45%)
May 25, 2012 29.17 29.63 29.17 29.61 1,014,498 +0.20(+0.68%)
May 24, 2012 29.23 29.43 29.03 29.41 1,433,363 +0.19(+0.66%)
May 23, 2012 29.66 29.67 28.93 29.22 1,679,252 -0.54(-1.83%)
May 22, 2012 29.72 29.88 29.61 29.76 1,364,613 +0.13(+0.43%)
May 21, 2012 29.72 29.84 29.51 29.63 1,405,552 -0.02(-0.08%)
May 18, 2012 29.86 29.87 29.48 29.66 2,121,497 -0.11(-0.38%)
May 17, 2012 29.81 29.92 29.66 29.77 2,412,007 -0.13(-0.45%)
May 16, 2012 30.15 30.24 29.88 29.90 1,256,965 -0.22(-0.72%)
May 15, 2012 30.40 30.41 30.09 30.12 1,432,397 -0.35(-1.15%)
May 14, 2012 30.49 30.54 30.22 30.47 1,277,341 -0.29(-0.94%)
May 11, 2012 30.49 30.97 30.31 30.76 1,488,844 +0.16(+0.51%)
May 10, 2012 30.65 30.89 30.55 30.60 1,132,215 +0.10(+0.32%)
May 09, 2012 30.47 30.91 30.31 30.51 2,663,701 -0.33(-1.09%)
May 08, 2012 31.02 31.13 30.07 30.84 3,754,929 -0.45(-1.45%)
May 07, 2012 31.35 31.46 31.04 31.29 2,028,711 +0.03(+0.10%)
May 04, 2012 31.41 31.50 31.23 31.26 1,690,207 -0.35(-1.11%)
May 03, 2012 31.36 32.05 31.36 31.61 2,110,758 +0.26(+0.83%)
May 02, 2012 31.09 31.44 30.93 31.35 1,969,248 +0.13(+0.43%)
May 01, 2012 30.97 31.47 30.91 31.22 2,179,639 +0.27(+0.87%)
Apr 30, 2012 30.89 30.98 30.71 30.95 1,736,482 +0.07(+0.22%)
Apr 27, 2012 31.00 31.23 30.82 30.89 1,330,168 -0.12(-0.38%)
Apr 26, 2012 30.73 31.05 30.64 31.00 1,165,954 +0.28(+0.90%)
Apr 25, 2012 31.06 31.18 30.71 30.73 1,272,002 -0.18(-0.58%)
Apr 24, 2012 30.64 30.91 30.61 30.91 1,927,026 +0.38(+1.24%)
Apr 23, 2012 30.52 30.63 30.49 30.53 1,538,584 -0.22(-0.70%)
Apr 20, 2012 30.76 30.84 30.62 30.74 2,197,682 +0.03(+0.10%)
Apr 19, 2012 30.71 30.86 30.63 30.71 2,056,336 +0.04(+0.15%)
Apr 18, 2012 30.45 30.73 30.37 30.67 1,701,732 +0.16(+0.54%)
Apr 17, 2012 30.45 30.60 30.38 30.51 2,671,454 +0.07(+0.22%)
Apr 16, 2012 30.56 30.65 30.35 30.44 1,714,692 -0.04(-0.12%)
Apr 13, 2012 30.36 30.68 30.33 30.48 2,165,128 +0.09(+0.29%)
Apr 12, 2012 30.34 30.44 30.30 30.39 3,819,906 +0.01(+0.05%)
Apr 11, 2012 30.67 30.74 30.22 30.37 2,676,172 -0.05(-0.17%)
Apr 10, 2012 30.59 30.68 30.34 30.42 2,726,173 -0.22(-0.73%)
Apr 09, 2012 30.42 30.74 30.26 30.65 3,012,409 -0.07(-0.24%)
Apr 05, 2012 30.94 30.98 30.37 30.72 4,996,290 -0.42(-1.36%)
Apr 04, 2012 31.92 31.97 31.06 31.15 4,687,796 -1.00(-3.10%)
Apr 03, 2012 33.97 34.18 32.04 32.14 8,319,786 -1.85(-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.