Skip to main content

Molson Coors Brewing (NY: TAP )

55.30 -0.04 (-0.06%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 36.74 37.35 36.01 36.90 1,129,531 +0.14(+0.39%)
Jun 27, 2008 37.06 37.28 36.22 36.76 2,080,054 -0.10(-0.26%)
Jun 26, 2008 37.50 37.53 36.85 36.85 1,637,698 -1.07(-2.83%)
Jun 25, 2008 37.97 38.19 37.43 37.93 1,354,761 +0.00(+0.00%)
Jun 24, 2008 38.03 38.23 37.51 37.93 1,166,341 -0.12(-0.32%)
Jun 23, 2008 37.79 38.72 37.56 38.05 2,018,028 +0.60(+1.60%)
Jun 20, 2008 38.05 38.14 37.02 37.45 1,445,543 -0.66(-1.73%)
Jun 19, 2008 37.59 38.24 37.45 38.11 1,043,859 +0.39(+1.04%)
Jun 18, 2008 37.12 38.14 36.86 37.72 1,752,654 +0.48(+1.28%)
Jun 17, 2008 38.04 38.40 37.12 37.24 2,006,381 -0.80(-2.11%)
Jun 16, 2008 39.20 39.20 37.79 38.04 1,785,888 -1.16(-2.96%)
Jun 13, 2008 39.16 39.39 38.61 39.20 1,801,903 -0.17(-0.43%)
Jun 12, 2008 38.94 40.07 38.06 39.37 2,784,692 +0.92(+2.38%)
Jun 11, 2008 39.02 39.34 38.27 38.46 1,473,374 -0.75(-1.91%)
Jun 10, 2008 39.63 40.07 38.99 39.20 2,449,464 -0.62(-1.55%)
Jun 09, 2008 39.73 39.99 38.81 39.82 1,639,686 +0.38(+0.96%)
Jun 06, 2008 39.57 40.07 38.92 39.44 2,525,745 -0.81(-2.01%)
Jun 05, 2008 39.68 40.29 39.52 40.25 2,560,440 +0.63(+1.59%)
Jun 04, 2008 39.10 40.33 38.53 39.62 2,748,642 +0.34(+0.86%)
Jun 03, 2008 39.36 39.69 39.04 39.28 1,534,200 +0.07(+0.19%)
Jun 02, 2008 39.32 40.07 38.95 39.20 1,111,073 -0.19(-0.48%)
May 30, 2008 39.50 39.72 39.02 39.39 2,202,566 +0.08(+0.21%)
May 29, 2008 39.01 39.88 38.89 39.31 1,669,860 +0.42(+1.08%)
May 28, 2008 39.68 39.80 38.36 38.89 1,858,075 -0.65(-1.63%)
May 27, 2008 39.78 40.19 39.31 39.54 1,707,947 -0.07(-0.19%)
May 26, 2008 39.62 40.42 38.82 39.61 0 +0.00(+0.00%)
May 23, 2008 39.62 40.42 38.82 39.61 3,028,133 +0.18(+0.47%)
May 22, 2008 38.38 39.44 38.38 39.43 1,558,077 +1.05(+2.74%)
May 21, 2008 38.14 39.19 38.14 38.38 1,377,209 +0.14(+0.37%)
May 20, 2008 38.72 38.80 37.79 38.23 1,620,861 -0.58(-1.49%)
May 19, 2008 39.41 39.44 38.61 38.81 1,477,024 -0.60(-1.53%)
May 16, 2008 39.33 39.54 39.06 39.41 939,602 +0.18(+0.47%)
May 15, 2008 38.65 39.39 38.14 39.23 1,442,563 +0.41(+1.05%)
May 14, 2008 39.32 39.49 38.72 38.82 1,267,468 -0.43(-1.09%)
May 13, 2008 38.72 39.60 38.50 39.25 1,648,139 +0.50(+1.28%)
May 12, 2008 38.04 38.84 37.97 38.76 1,610,199 +0.72(+1.89%)
May 09, 2008 37.87 38.23 37.36 38.04 634,120 -0.07(-0.18%)
May 08, 2008 37.33 38.29 37.02 38.10 1,743,156 +1.03(+2.77%)
May 07, 2008 38.92 39.05 37.02 37.08 2,507,937 -1.70(-4.40%)
May 06, 2008 37.09 39.22 36.39 38.78 4,342,355 +2.68(+7.41%)
May 05, 2008 36.13 36.86 35.79 36.11 2,128,438 -0.23(-0.64%)
May 02, 2008 37.11 37.15 36.20 36.34 1,739,283 -0.52(-1.42%)
May 01, 2008 37.06 37.06 36.00 36.86 2,245,550 -0.39(-1.04%)
Apr 30, 2008 37.05 37.67 36.85 37.25 1,752,225 +0.51(+1.39%)
Apr 29, 2008 36.58 37.02 36.51 36.74 1,087,057 +0.07(+0.19%)
Apr 28, 2008 37.19 37.19 36.18 36.67 1,600,813 -0.45(-1.23%)
Apr 25, 2008 37.63 37.63 36.78 37.13 1,280,179 -0.17(-0.46%)
Apr 24, 2008 38.17 38.33 37.02 37.30 994,271 -0.62(-1.65%)
Apr 23, 2008 37.93 38.23 37.59 37.92 1,473,502 +0.18(+0.47%)
Apr 22, 2008 38.04 38.23 37.48 37.74 1,639,550 -0.26(-0.70%)
Apr 21, 2008 37.72 38.14 37.71 38.01 2,089,600 +0.16(+0.43%)
Apr 18, 2008 37.70 38.04 37.11 37.85 2,113,123 +0.58(+1.55%)
Apr 17, 2008 36.48 37.38 36.48 37.27 1,527,876 +0.45(+1.22%)
Apr 16, 2008 37.00 37.10 36.46 36.82 1,043,046 -0.07(-0.20%)
Apr 15, 2008 36.82 37.06 36.63 36.90 1,143,007 +0.22(+0.59%)
Apr 14, 2008 36.62 36.73 36.38 36.68 815,814 -0.09(-0.24%)
Apr 11, 2008 36.77 37.35 36.62 36.77 925,552 -0.35(-0.95%)
Apr 10, 2008 36.16 37.46 36.16 37.12 1,673,408 +0.89(+2.46%)
Apr 09, 2008 36.78 36.81 36.01 36.23 815,092 -0.54(-1.48%)
Apr 08, 2008 36.68 36.87 36.15 36.77 997,485 +0.03(+0.09%)
Apr 07, 2008 37.34 37.34 36.54 36.74 947,450 -0.26(-0.72%)
Apr 04, 2008 36.84 37.59 36.71 37.00 2,108,198 +0.47(+1.28%)
Apr 03, 2008 36.27 36.79 36.25 36.54 1,290,703 -0.10(-0.28%)
Apr 02, 2008 36.94 37.04 36.58 36.64 1,042,962 -0.07(-0.20%)
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.