Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 31.98 31.98 31.57 31.75 1,304,387 -0.20(-0.63%)
Jul 30, 2012 31.70 32.03 31.64 31.95 1,040,571 +0.23(+0.73%)
Jul 27, 2012 31.12 31.80 31.12 31.72 1,530,415 +0.74(+2.37%)
Jul 26, 2012 30.61 31.12 30.41 30.99 2,268,621 +0.81(+2.69%)
Jul 25, 2012 30.51 30.56 30.10 30.18 868,462 -0.20(-0.67%)
Jul 24, 2012 30.57 30.64 30.18 30.38 1,447,830 -0.21(-0.69%)
Jul 23, 2012 30.68 30.70 30.44 30.59 888,603 -0.43(-1.38%)
Jul 20, 2012 30.92 31.17 30.75 31.02 950,932 -0.02(-0.07%)
Jul 19, 2012 31.14 31.17 30.93 31.04 733,416 -0.08(-0.27%)
Jul 18, 2012 30.63 31.19 30.61 31.12 1,336,025 +0.42(+1.37%)
Jul 17, 2012 30.60 30.84 30.46 30.70 693,447 +0.13(+0.42%)
Jul 16, 2012 30.57 30.69 30.40 30.57 1,177,499 -0.08(-0.27%)
Jul 13, 2012 30.61 31.04 30.51 30.66 1,524,408 +0.10(+0.32%)
Jul 12, 2012 30.27 30.60 30.15 30.56 1,169,302 +0.20(+0.64%)
Jul 11, 2012 30.01 30.42 29.92 30.36 1,311,124 +0.29(+0.97%)
Jul 10, 2012 30.48 30.61 29.98 30.07 1,099,244 -0.21(-0.69%)
Jul 09, 2012 30.76 30.82 30.18 30.28 1,381,023 -0.48(-1.56%)
Jul 06, 2012 30.93 31.03 30.72 30.76 975,611 -0.30(-0.97%)
Jul 05, 2012 31.11 31.23 30.93 31.06 843,260 -0.20(-0.65%)
Jul 03, 2012 31.14 31.34 30.96 31.26 816,796 +0.15(+0.48%)
Jul 02, 2012 31.39 31.39 30.65 31.11 1,579,367 -0.11(-0.34%)
Jun 29, 2012 30.32 31.27 30.12 31.22 2,342,631 +1.39(+4.65%)
Jun 28, 2012 29.73 29.86 29.51 29.83 1,163,654 +0.02(+0.08%)
Jun 27, 2012 29.67 29.91 29.63 29.81 1,065,517 +0.26(+0.86%)
Jun 26, 2012 29.47 29.70 29.31 29.55 1,093,072 +0.20(+0.66%)
Jun 25, 2012 29.09 29.49 29.07 29.36 1,087,535 +0.13(+0.44%)
Jun 22, 2012 29.30 29.34 29.07 29.23 1,411,020 +0.13(+0.44%)
Jun 21, 2012 29.77 29.99 29.09 29.10 1,456,455 -0.66(-2.22%)
Jun 20, 2012 29.67 29.92 29.52 29.76 1,067,718 +0.03(+0.10%)
Jun 19, 2012 29.79 30.07 29.60 29.73 1,221,128 +0.06(+0.20%)
Jun 18, 2012 29.46 29.88 29.46 29.67 681,831 +0.09(+0.30%)
Jun 15, 2012 29.58 29.76 29.54 29.58 1,090,487 +0.04(+0.13%)
Jun 14, 2012 29.15 29.65 29.09 29.55 1,107,235 +0.51(+1.76%)
Jun 13, 2012 28.98 29.19 28.90 29.03 785,821 +0.03(+0.10%)
Jun 12, 2012 29.08 29.53 28.94 29.00 1,225,337 +0.13(+0.44%)
Jun 11, 2012 29.40 29.40 28.85 28.88 1,671,740 -0.37(-1.26%)
Jun 08, 2012 29.13 29.25 28.95 29.25 1,482,109 +0.18(+0.62%)
Jun 07, 2012 29.30 29.40 29.03 29.07 2,550,477 -0.05(-0.18%)
Jun 06, 2012 28.88 29.12 28.83 29.12 1,673,222 +0.38(+1.33%)
Jun 05, 2012 28.66 28.77 28.55 28.73 1,140,572 +0.02(+0.05%)
Jun 04, 2012 28.93 28.94 28.52 28.72 1,316,030 -0.04(-0.13%)
Jun 01, 2012 28.56 28.82 28.48 28.76 2,166,831 -0.09(-0.31%)
May 31, 2012 29.23 29.27 28.82 28.85 2,221,673 -0.40(-1.36%)
May 30, 2012 29.44 29.45 29.18 29.25 1,531,239 -0.23(-0.76%)
May 29, 2012 29.67 29.83 29.38 29.47 1,585,967 -0.13(-0.45%)
May 25, 2012 29.16 29.63 29.16 29.60 1,014,774 +0.20(+0.68%)
May 24, 2012 29.22 29.42 29.02 29.40 1,433,752 +0.19(+0.66%)
May 23, 2012 29.66 29.66 28.93 29.21 1,679,707 -0.54(-1.83%)
May 22, 2012 29.71 29.88 29.60 29.75 1,364,983 +0.13(+0.43%)
May 21, 2012 29.71 29.83 29.50 29.63 1,405,934 -0.02(-0.08%)
May 18, 2012 29.85 29.86 29.47 29.65 2,122,072 -0.11(-0.37%)
May 17, 2012 29.80 29.91 29.65 29.76 2,412,661 -0.13(-0.45%)
May 16, 2012 30.14 30.24 29.87 29.89 1,257,306 -0.22(-0.72%)
May 15, 2012 30.39 30.40 30.08 30.11 1,432,785 -0.35(-1.15%)
May 14, 2012 30.48 30.53 30.21 30.46 1,277,687 -0.29(-0.94%)
May 11, 2012 30.48 30.96 30.30 30.75 1,489,248 +0.16(+0.51%)
May 10, 2012 30.64 30.88 30.54 30.59 1,132,522 +0.10(+0.32%)
May 09, 2012 30.46 30.90 30.30 30.50 2,664,424 -0.33(-1.09%)
May 08, 2012 31.01 31.12 30.07 30.83 3,755,948 -0.45(-1.45%)
May 07, 2012 31.34 31.45 31.03 31.29 2,029,261 +0.03(+0.10%)
May 04, 2012 31.41 31.49 31.22 31.26 1,690,666 -0.35(-1.11%)
May 03, 2012 31.35 32.04 31.35 31.61 2,111,330 +0.26(+0.83%)
May 02, 2012 31.08 31.43 30.92 31.35 1,969,782 +0.13(+0.43%)
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.