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 30, 2008 36.75 37.36 36.02 36.91 1,129,225 +0.14(+0.39%)
Jun 27, 2008 37.08 37.29 36.23 36.77 2,079,490 -0.10(-0.26%)
Jun 26, 2008 37.51 37.54 36.86 36.86 1,637,254 -1.07(-2.83%)
Jun 25, 2008 37.98 38.20 37.44 37.94 1,354,393 +0.00(+0.00%)
Jun 24, 2008 38.04 38.24 37.52 37.94 1,166,025 -0.12(-0.32%)
Jun 23, 2008 37.80 38.73 37.57 38.06 2,017,481 +0.60(+1.60%)
Jun 20, 2008 38.06 38.15 37.03 37.46 1,445,151 -0.66(-1.73%)
Jun 19, 2008 37.60 38.25 37.46 38.12 1,043,576 +0.39(+1.04%)
Jun 18, 2008 37.13 38.16 36.87 37.73 1,752,179 +0.48(+1.28%)
Jun 17, 2008 38.05 38.41 37.13 37.25 2,005,837 -0.80(-2.11%)
Jun 16, 2008 39.21 39.21 37.80 38.05 1,785,403 -1.16(-2.96%)
Jun 13, 2008 39.17 39.40 38.62 39.22 1,801,414 -0.17(-0.43%)
Jun 12, 2008 38.95 40.08 38.07 39.38 2,783,937 +0.92(+2.38%)
Jun 11, 2008 39.03 39.35 38.28 38.47 1,472,974 -0.75(-1.91%)
Jun 10, 2008 39.64 40.08 39.00 39.22 2,448,800 -0.62(-1.55%)
Jun 09, 2008 39.74 40.00 38.82 39.83 1,639,241 +0.38(+0.96%)
Jun 06, 2008 39.58 40.08 38.93 39.45 2,525,060 -0.81(-2.01%)
Jun 05, 2008 39.69 40.30 39.53 40.26 2,559,746 +0.63(+1.59%)
Jun 04, 2008 39.11 40.34 38.54 39.63 2,747,897 +0.34(+0.86%)
Jun 03, 2008 39.37 39.70 39.05 39.29 1,533,784 +0.07(+0.19%)
Jun 02, 2008 39.33 40.08 38.96 39.22 1,110,772 -0.19(-0.48%)
May 30, 2008 39.51 39.73 39.03 39.41 2,201,968 +0.08(+0.21%)
May 29, 2008 39.02 39.89 38.90 39.32 1,669,407 +0.42(+1.08%)
May 28, 2008 39.69 39.81 38.37 38.90 1,857,571 -0.65(-1.63%)
May 27, 2008 39.79 40.20 39.32 39.55 1,707,483 -0.07(-0.19%)
May 26, 2008 39.63 40.43 38.83 39.62 0 +0.00(+0.00%)
May 23, 2008 39.63 40.43 38.83 39.62 3,027,312 +0.18(+0.47%)
May 22, 2008 38.39 39.45 38.39 39.44 1,557,655 +1.05(+2.74%)
May 21, 2008 38.15 39.20 38.15 38.39 1,376,835 +0.14(+0.37%)
May 20, 2008 38.73 38.81 37.80 38.24 1,620,422 -0.58(-1.49%)
May 19, 2008 39.43 39.45 38.62 38.82 1,476,623 -0.60(-1.53%)
May 16, 2008 39.34 39.55 39.07 39.43 939,348 +0.18(+0.47%)
May 15, 2008 38.66 39.40 38.16 39.24 1,442,172 +0.41(+1.05%)
May 14, 2008 39.33 39.50 38.73 38.83 1,267,124 -0.43(-1.09%)
May 13, 2008 38.73 39.61 38.51 39.26 1,647,693 +0.50(+1.28%)
May 12, 2008 38.05 38.85 37.98 38.77 1,609,762 +0.72(+1.89%)
May 09, 2008 37.88 38.24 37.37 38.05 633,948 -0.07(-0.18%)
May 08, 2008 37.34 38.30 37.03 38.11 1,742,683 +1.03(+2.77%)
May 07, 2008 38.93 39.07 37.03 37.09 2,507,257 -1.71(-4.40%)
May 06, 2008 37.10 39.23 36.40 38.79 4,341,177 +2.68(+7.41%)
May 05, 2008 36.14 36.87 35.80 36.12 2,127,860 -0.23(-0.64%)
May 02, 2008 37.12 37.16 36.21 36.35 1,738,811 -0.52(-1.42%)
May 01, 2008 37.08 37.08 36.01 36.87 2,244,941 -0.39(-1.04%)
Apr 30, 2008 37.06 37.68 36.86 37.26 1,751,750 +0.51(+1.39%)
Apr 29, 2008 36.59 37.03 36.52 36.75 1,086,763 +0.07(+0.19%)
Apr 28, 2008 37.20 37.20 36.19 36.68 1,600,379 -0.46(-1.23%)
Apr 25, 2008 37.64 37.64 36.79 37.14 1,279,832 -0.17(-0.46%)
Apr 24, 2008 38.18 38.34 37.03 37.31 994,002 -0.62(-1.65%)
Apr 23, 2008 37.94 38.24 37.60 37.93 1,473,102 +0.18(+0.47%)
Apr 22, 2008 38.05 38.24 37.49 37.75 1,639,106 -0.26(-0.70%)
Apr 21, 2008 37.73 38.15 37.72 38.02 2,089,034 +0.16(+0.43%)
Apr 18, 2008 37.71 38.05 37.12 37.86 2,112,550 +0.58(+1.55%)
Apr 17, 2008 36.49 37.39 36.49 37.28 1,527,462 +0.45(+1.22%)
Apr 16, 2008 37.01 37.11 36.47 36.83 1,042,764 -0.07(-0.20%)
Apr 15, 2008 36.83 37.07 36.64 36.91 1,142,697 +0.22(+0.59%)
Apr 14, 2008 36.63 36.74 36.39 36.69 815,593 -0.09(-0.24%)
Apr 11, 2008 36.78 37.36 36.63 36.78 925,301 -0.35(-0.95%)
Apr 10, 2008 36.17 37.47 36.17 37.13 1,672,954 +0.89(+2.46%)
Apr 09, 2008 36.79 36.82 36.02 36.24 814,870 -0.54(-1.48%)
Apr 08, 2008 36.69 36.88 36.16 36.78 997,215 +0.03(+0.09%)
Apr 07, 2008 37.35 37.35 36.55 36.75 947,193 -0.26(-0.72%)
Apr 04, 2008 36.85 37.60 36.72 37.01 2,107,626 +0.47(+1.28%)
Apr 03, 2008 36.28 36.80 36.26 36.55 1,290,353 -0.10(-0.28%)
Apr 02, 2008 36.95 37.05 36.59 36.65 1,042,680 -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.