Molson Coors Brewing (NY: TAP )

45.33 USD -0.27 (-0.59%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 50.18 50.51 50.01 50.06 1,539,124 +0.18(+0.36%)
Jul 30, 2013 49.95 50.38 49.82 49.88 1,261,594 +0.01(+0.02%)
Jul 29, 2013 49.70 49.95 49.53 49.87 1,013,424 +0.08(+0.16%)
Jul 26, 2013 49.08 50.06 49.08 49.79 1,639,427 -0.04(-0.08%)
Jul 25, 2013 49.43 49.89 48.93 49.83 2,334,460 -0.06(-0.12%)
Jul 24, 2013 50.67 50.75 49.28 49.89 2,643,188 -0.74(-1.46%)
Jul 23, 2013 50.99 51.02 50.40 50.63 1,957,386 -0.32(-0.63%)
Jul 22, 2013 51.32 51.39 50.82 50.95 1,575,006 -0.44(-0.86%)
Jul 19, 2013 51.00 51.42 50.80 51.39 2,257,193 +0.39(+0.76%)
Jul 18, 2013 50.75 51.36 50.70 51.00 1,980,117 +0.15(+0.29%)
Jul 17, 2013 51.22 51.43 50.78 50.85 1,032,645 -0.23(-0.45%)
Jul 16, 2013 51.50 51.50 50.74 51.08 977,005 -0.63(-1.22%)
Jul 15, 2013 51.34 51.79 51.20 51.71 976,228 +0.41(+0.80%)
Jul 12, 2013 51.76 51.76 51.04 51.30 1,413,096 -0.60(-1.16%)
Jul 11, 2013 50.90 51.94 50.79 51.90 1,748,088 +1.57(+3.12%)
Jul 10, 2013 50.33 50.59 49.76 50.33 1,607,029 +0.00(+0.00%)
Jul 09, 2013 48.48 50.36 48.21 50.33 2,336,224 +2.12(+4.40%)
Jul 08, 2013 47.87 48.47 47.79 48.21 1,322,610 +0.56(+1.18%)
Jul 05, 2013 47.79 47.92 47.17 47.65 548,751 +0.11(+0.23%)
Jul 03, 2013 47.67 47.77 47.16 47.54 886,426 -0.53(-1.10%)
Jul 02, 2013 48.07 48.32 47.66 48.07 1,224,086 -0.09(-0.19%)
Jul 01, 2013 48.18 48.47 48.01 48.16 958,721 +0.30(+0.63%)
Jun 28, 2013 48.47 48.65 47.82 47.86 1,583,161 -0.70(-1.44%)
Jun 27, 2013 48.79 49.15 48.48 48.56 1,057,067 +0.09(+0.19%)
Jun 26, 2013 48.53 48.71 48.08 48.47 1,067,469 +0.36(+0.75%)
Jun 25, 2013 48.37 48.37 47.53 48.11 907,638 +0.21(+0.44%)
Jun 24, 2013 47.15 48.33 47.01 47.90 1,448,348 +0.11(+0.23%)
Jun 21, 2013 48.10 48.33 47.00 47.79 2,306,420 +0.17(+0.36%)
Jun 20, 2013 48.72 48.87 47.52 47.62 2,129,063 -1.52(-3.09%)
Jun 19, 2013 49.90 50.59 49.14 49.14 2,057,879 -0.70(-1.40%)
Jun 18, 2013 49.97 50.10 49.75 49.84 1,134,507 -0.15(-0.30%)
Jun 17, 2013 49.82 50.65 49.52 49.99 1,408,767 +0.40(+0.81%)
Jun 14, 2013 49.84 50.11 49.45 49.59 1,143,489 -0.25(-0.50%)
Jun 13, 2013 49.56 49.94 49.18 49.84 1,466,642 +0.24(+0.48%)
Jun 12, 2013 50.89 51.07 49.60 49.60 1,077,575 -0.98(-1.94%)
Jun 11, 2013 50.44 51.02 50.12 50.58 1,018,626 -0.60(-1.17%)
Jun 10, 2013 50.71 51.19 50.39 51.18 1,202,317 +0.52(+1.03%)
Jun 07, 2013 49.87 50.72 49.60 50.66 1,052,837 +1.13(+2.28%)
Jun 06, 2013 49.88 50.05 48.98 49.53 1,255,422 -0.29(-0.58%)
Jun 05, 2013 50.22 50.58 49.78 49.82 1,258,823 -0.56(-1.11%)
Jun 04, 2013 49.69 50.49 49.60 50.38 1,291,510 +0.79(+1.59%)
Jun 03, 2013 49.68 50.19 49.01 49.59 1,731,929 +0.18(+0.36%)
May 31, 2013 50.88 50.88 49.39 49.41 1,666,149 -1.64(-3.21%)
May 30, 2013 51.01 51.39 50.99 51.05 876,671 +0.02(+0.04%)
May 29, 2013 51.13 51.53 50.99 51.03 1,385,676 -0.85(-1.64%)
May 28, 2013 52.01 52.37 51.35 51.88 1,368,952 +0.32(+0.62%)
May 24, 2013 51.23 51.84 51.02 51.56 902,935 +0.28(+0.55%)
May 23, 2013 51.35 51.68 50.96 51.28 1,377,706 -0.41(-0.79%)
May 22, 2013 52.48 52.84 51.64 51.69 1,641,499 -0.88(-1.67%)
May 21, 2013 52.87 52.89 52.16 52.57 1,050,619 -0.33(-0.62%)
May 20, 2013 53.10 53.12 52.61 52.90 1,007,361 -0.42(-0.79%)
May 17, 2013 52.83 53.35 52.48 53.32 1,515,165 +0.58(+1.10%)
May 16, 2013 51.91 53.10 51.75 52.74 2,655,088 +1.68(+3.29%)
May 15, 2013 50.96 51.14 50.62 51.06 1,153,501 +0.77(+1.53%)
May 13, 2013 50.08 50.30 49.75 50.29 1,009,493 +0.21(+0.42%)
May 10, 2013 49.65 50.09 49.51 50.08 734,666 +0.59(+1.19%)
May 09, 2013 49.51 49.85 49.13 49.49 1,808,231 -0.21(-0.42%)
May 08, 2013 50.65 50.70 49.63 49.70 1,456,733 -1.02(-2.01%)
May 07, 2013 50.00 50.80 48.85 50.72 2,537,260 -0.25(-0.49%)
May 06, 2013 51.20 51.20 50.38 50.97 965,760 -0.34(-0.66%)
May 03, 2013 50.75 51.42 50.42 51.31 787,841 +0.89(+1.77%)
May 02, 2013 50.96 51.15 50.35 50.42 1,193,161 -0.55(-1.08%)
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.