Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 30.87 31.01 30.45 30.53 769 -0.33(-1.07%)
Jun 29, 2010 31.20 31.47 30.67 30.87 7,717 -0.42(-1.34%)
Jun 25, 2010 31.28 31.64 31.10 31.28 1,911,141 -0.35(-1.12%)
Jun 24, 2010 31.76 31.92 31.50 31.64 1,231,255 -0.19(-0.61%)
Jun 23, 2010 31.78 31.90 31.43 31.83 1,317,618 +0.02(+0.07%)
Jun 22, 2010 31.70 32.22 31.70 31.81 1,438,433 +0.10(+0.32%)
Jun 21, 2010 32.36 32.40 31.55 31.71 1,297,412 -0.40(-1.26%)
Jun 18, 2010 32.11 32.22 31.86 32.11 1,593,706 +0.14(+0.45%)
Jun 17, 2010 32.01 32.04 31.73 31.97 909,154 -0.01(-0.05%)
Jun 16, 2010 31.88 32.11 31.83 31.98 1,101,765 +0.02(+0.07%)
Jun 15, 2010 31.82 31.97 31.64 31.96 1,888,615 +0.24(+0.75%)
Jun 14, 2010 31.62 31.87 31.53 31.72 1,545,275 +0.24(+0.76%)
Jun 11, 2010 31.39 31.49 31.10 31.49 1,910,838 -0.18(-0.57%)
Jun 10, 2010 31.43 31.83 31.38 31.67 1,671,853 +0.56(+1.81%)
Jun 09, 2010 31.12 31.50 30.94 31.10 2,251,458 +0.14(+0.47%)
Jun 08, 2010 30.39 30.98 30.32 30.96 3,791,949 +0.53(+1.73%)
Jun 07, 2010 30.17 30.75 30.06 30.43 4,203,396 +0.42(+1.39%)
Jun 04, 2010 30.02 30.24 29.65 30.02 5,282,929 -0.34(-1.12%)
Jun 03, 2010 30.00 30.36 29.83 30.35 2,429,468 +0.30(+0.98%)
Jun 02, 2010 29.31 30.06 29.16 30.06 17,878 +0.89(+3.04%)
Jun 01, 2010 29.23 29.70 29.09 29.17 138 -0.41(-1.39%)
May 28, 2010 29.58 29.86 29.18 29.58 3,055,909 +0.32(+1.11%)
May 27, 2010 29.27 29.53 29.05 29.26 4,421,118 +0.32(+1.10%)
May 26, 2010 29.16 29.60 28.88 28.94 3,844,187 -0.23(-0.79%)
May 25, 2010 29.18 29.19 28.56 29.17 20,943 -0.56(-1.88%)
May 24, 2010 29.84 29.99 29.51 29.73 1,858,019 -0.26(-0.86%)
May 21, 2010 29.24 29.99 29.10 29.99 3,190,261 +0.40(+1.35%)
May 20, 2010 29.87 30.07 29.59 29.59 30,349 -1.27(-4.13%)
May 19, 2010 31.11 31.23 30.71 30.86 2,468,627 -0.35(-1.12%)
May 18, 2010 31.08 31.61 31.08 31.21 2,544,277 +0.47(+1.51%)
May 17, 2010 30.54 30.85 30.42 30.75 1,848,309 +0.18(+0.59%)
May 14, 2010 30.57 31.10 30.42 30.57 2,449,390 -0.19(-0.63%)
May 13, 2010 30.42 31.10 30.41 30.76 1,564,079 +0.37(+1.20%)
May 12, 2010 30.32 30.52 30.13 30.40 3,027,337 +0.19(+0.64%)
May 11, 2010 30.70 30.70 30.18 30.20 3,529,691 -0.51(-1.66%)
May 10, 2010 30.92 30.98 30.65 30.71 3,067,755 +0.67(+2.24%)
May 07, 2010 30.62 30.63 29.75 30.04 4,951,309 -0.41(-1.34%)
May 06, 2010 30.45 31.10 29.17 30.45 386,768 -0.78(-2.50%)
May 05, 2010 31.42 31.43 30.94 31.23 2,456,400 -0.36(-1.15%)
May 04, 2010 31.37 31.89 30.91 31.59 8,068 -0.29(-0.92%)
May 03, 2010 31.89 32.21 31.75 31.88 2,104,976 +0.13(+0.41%)
Apr 30, 2010 31.90 32.21 31.73 31.76 1,688,847 -0.21(-0.65%)
Apr 29, 2010 30.92 32.15 30.92 31.96 3,139,060 +1.27(+4.15%)
Apr 28, 2010 30.80 30.87 30.45 30.69 2,369,335 -0.06(-0.19%)
Apr 27, 2010 31.46 31.50 30.69 30.75 18,444 -0.76(-2.41%)
Apr 26, 2010 31.61 31.86 31.48 31.51 1,164,593 -0.09(-0.29%)
Apr 23, 2010 31.43 31.60 31.18 31.60 1,053,391 +0.09(+0.30%)
Apr 22, 2010 31.38 31.56 31.23 31.51 1,061,134 +0.02(+0.07%)
Apr 21, 2010 31.54 31.61 31.43 31.48 9,600 -0.08(-0.25%)
Apr 20, 2010 31.41 31.60 31.34 31.56 1,198,176 +0.24(+0.75%)
Apr 19, 2010 31.38 31.65 31.06 31.33 1,634,001 -0.16(-0.50%)
Apr 16, 2010 31.80 31.84 31.26 31.48 1,719,472 -0.34(-1.08%)
Apr 15, 2010 31.78 31.89 31.52 31.83 1,564,853 -0.07(-0.22%)
Apr 14, 2010 31.92 32.03 31.71 31.90 1,757,604 -0.01(-0.02%)
Apr 13, 2010 31.41 32.06 31.32 31.91 3,005,069 +0.40(+1.27%)
Apr 12, 2010 31.25 31.60 31.19 31.51 2,360,511 +0.31(+0.99%)
Apr 09, 2010 30.84 31.23 30.81 31.20 1,091,614 +0.38(+1.23%)
Apr 08, 2010 30.73 30.86 30.57 30.82 1,272,174 +0.09(+0.30%)
Apr 07, 2010 30.70 30.86 30.62 30.73 1,894,064 +0.02(+0.07%)
Apr 06, 2010 30.75 30.80 30.52 30.70 1,385,466 -0.14(-0.44%)
Apr 05, 2010 30.98 31.07 30.74 30.84 1,218,325 -0.01(-0.05%)
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.