Molson Coors Brewing (NY: TAP )

45.60 USD -1.66 (-3.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 44.97 45.02 44.62 44.74 933,976 -0.03(-0.07%)
Jun 29, 2011 44.52 45.04 44.46 44.77 842,354 +0.36(+0.81%)
Jun 28, 2011 44.40 44.50 44.35 44.41 883,083 +0.13(+0.29%)
Jun 27, 2011 44.35 44.84 44.18 44.28 725,715 -0.01(-0.02%)
Jun 24, 2011 45.10 45.25 44.24 44.29 1,282,869 -0.79(-1.75%)
Jun 23, 2011 44.78 45.12 44.65 45.08 1,075,292 -0.14(-0.31%)
Jun 22, 2011 44.80 45.41 44.67 45.22 906,271 +0.31(+0.69%)
Jun 21, 2011 44.99 45.13 44.86 44.91 1,264,139 +0.21(+0.47%)
Jun 20, 2011 44.77 44.77 44.61 44.70 949,728 +0.06(+0.13%)
Jun 17, 2011 44.49 44.73 44.37 44.64 1,388,183 +0.46(+1.04%)
Jun 16, 2011 44.20 44.43 43.97 44.18 1,088,120 +0.03(+0.07%)
Jun 15, 2011 44.52 44.66 43.93 44.15 1,145,053 -0.58(-1.30%)
Jun 14, 2011 44.51 44.82 44.32 44.73 1,134,943 +0.47(+1.06%)
Jun 13, 2011 43.96 44.40 43.41 44.26 1,888,748 +0.04(+0.09%)
Jun 10, 2011 44.54 44.72 44.15 44.22 1,165,549 -0.52(-1.16%)
Jun 09, 2011 44.50 44.78 44.38 44.74 1,067,382 +0.25(+0.56%)
Jun 08, 2011 44.04 44.62 44.00 44.49 1,224,434 +0.31(+0.70%)
Jun 07, 2011 44.26 44.52 44.01 44.18 931,887 +0.14(+0.32%)
Jun 06, 2011 44.19 44.41 44.01 44.04 534,723 -0.15(-0.34%)
Jun 03, 2011 43.89 44.80 43.84 44.19 1,228,582 -1.83(-3.98%)
May 24, 2011 46.22 46.34 45.90 46.02 661,947 -0.06(-0.13%)
May 23, 2011 46.00 46.25 45.89 46.08 1,147,137 -0.42(-0.90%)
May 20, 2011 46.42 46.62 46.21 46.50 1,240,201 +0.10(+0.22%)
May 19, 2011 46.45 46.46 46.17 46.40 859,692 +0.13(+0.28%)
May 18, 2011 46.25 46.35 46.04 46.27 725,843 +0.02(+0.04%)
May 17, 2011 45.92 46.30 45.88 46.25 1,058,788 +0.24(+0.52%)
May 16, 2011 45.98 46.19 45.77 46.01 708,548 -0.01(-0.02%)
May 13, 2011 45.97 46.27 45.88 46.02 1,255,909 +0.18(+0.39%)
May 12, 2011 45.46 45.85 45.06 45.84 1,408,494 +0.42(+0.92%)
May 11, 2011 46.14 46.26 45.30 45.42 1,538,787 -0.78(-1.69%)
May 10, 2011 45.78 46.22 45.64 46.20 1,109,271 +0.42(+0.92%)
May 09, 2011 45.10 45.85 45.10 45.78 1,474,963 +0.76(+1.69%)
May 06, 2011 44.92 45.11 44.83 45.02 1,265,913 +0.51(+1.15%)
May 05, 2011 44.74 45.11 44.39 44.51 2,360,845 -0.46(-1.02%)
May 04, 2011 45.40 45.54 44.28 44.97 3,624,224 -0.55(-1.21%)
May 03, 2011 46.97 47.42 45.31 45.52 4,726,409 -2.88(-5.95%)
May 02, 2011 48.21 48.42 48.12 48.40 1,522,292 -0.35(-0.72%)
Apr 29, 2011 48.90 49.01 48.68 48.75 1,165,058 -0.50(-1.02%)
Apr 28, 2011 49.30 49.34 48.98 49.25 679,638 -0.14(-0.28%)
Apr 27, 2011 48.99 49.58 48.92 49.39 969,487 +0.63(+1.29%)
Apr 26, 2011 48.18 48.81 48.14 48.76 795,385 +0.77(+1.60%)
Apr 25, 2011 47.94 48.12 47.84 47.99 608,381 -0.04(-0.08%)
Apr 21, 2011 47.79 48.04 47.69 48.03 1,168,296 +0.40(+0.84%)
Apr 20, 2011 48.60 48.68 47.54 47.63 1,373,877 -0.51(-1.06%)
Apr 19, 2011 47.76 48.18 47.70 48.14 1,118,376 +0.38(+0.80%)
Apr 18, 2011 47.51 47.83 47.32 47.76 1,300,031 -0.10(-0.21%)
Apr 15, 2011 47.49 47.90 47.25 47.86 920,332 +0.59(+1.25%)
Apr 14, 2011 46.57 47.30 46.57 47.27 585,813 +0.55(+1.18%)
Apr 13, 2011 46.79 47.30 46.72 46.72 833,337 +0.09(+0.19%)
Apr 12, 2011 46.77 47.29 46.60 46.63 845,014 -0.32(-0.68%)
Apr 11, 2011 46.86 47.36 46.83 46.95 852,646 +0.17(+0.36%)
Apr 08, 2011 47.60 47.60 46.64 46.78 1,240,824 -0.75(-1.58%)
Apr 07, 2011 47.48 47.88 47.32 47.53 986,616 -0.06(-0.13%)
Apr 06, 2011 47.35 47.79 47.32 47.59 665,443 +0.41(+0.87%)
Apr 05, 2011 47.22 47.46 47.11 47.18 694,903 -0.04(-0.08%)
Apr 04, 2011 47.45 47.60 47.18 47.22 1,032,094 -0.02(-0.04%)
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.