Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 31.57 31.77 31.27 31.59 3,721 +0.09(+0.29%)
Aug 30, 2010 31.70 31.94 31.43 31.50 1,170,070 -0.25(-0.78%)
Aug 27, 2010 31.78 32.13 31.48 31.74 1,682,415 -0.05(-0.16%)
Aug 26, 2010 32.26 32.36 31.67 31.80 1,368,625 -0.37(-1.14%)
Aug 25, 2010 32.39 32.40 32.05 32.16 3,796,809 -0.35(-1.06%)
Aug 24, 2010 32.65 32.93 32.45 32.51 242 -0.47(-1.42%)
Aug 23, 2010 33.29 33.29 32.93 32.98 672,417 -0.12(-0.37%)
Aug 20, 2010 32.94 33.27 32.78 33.10 995,520 -0.09(-0.26%)
Aug 19, 2010 33.47 33.47 32.85 33.19 242 -0.36(-1.07%)
Aug 18, 2010 33.43 33.60 33.14 33.55 1,121,211 +0.09(+0.28%)
Aug 17, 2010 33.02 33.79 33.00 33.45 1,344,346 +0.54(+1.64%)
Aug 16, 2010 32.85 33.02 32.49 32.91 995,517 +0.03(+0.09%)
Aug 13, 2010 32.88 33.08 32.75 32.88 1,188,206 -0.11(-0.33%)
Aug 12, 2010 32.68 33.00 32.42 32.99 1,124,193 +0.11(+0.33%)
Aug 11, 2010 32.93 33.06 32.60 32.88 1,183,023 -0.40(-1.21%)
Aug 10, 2010 33.04 33.46 32.86 33.29 1,039,506 +0.12(+0.37%)
Aug 09, 2010 33.06 33.24 33.00 33.16 1,371,837 +0.24(+0.72%)
Aug 06, 2010 32.93 33.45 32.49 32.93 1,727,966 -0.77(-2.29%)
Aug 05, 2010 33.84 33.86 33.49 33.70 1,215,117 -0.25(-0.72%)
Aug 04, 2010 33.47 33.97 33.21 33.94 1,573,701 +0.24(+0.71%)
Aug 03, 2010 32.97 33.80 32.83 33.71 1,920,175 +0.55(+1.65%)
Aug 02, 2010 32.75 33.28 32.75 33.16 2,133,013 +0.71(+2.20%)
Jul 30, 2010 32.44 32.61 31.91 32.44 1,829,798 +0.11(+0.33%)
Jul 29, 2010 32.83 32.98 32.09 32.34 15,770 -0.43(-1.32%)
Jul 28, 2010 32.77 33.47 32.74 32.77 145 -0.79(-2.34%)
Jul 27, 2010 33.55 33.84 33.45 33.55 194 +0.05(+0.15%)
Jul 26, 2010 33.32 33.54 33.19 33.50 973,871 +0.17(+0.52%)
Jul 23, 2010 32.94 33.35 32.93 33.33 825,708 +0.24(+0.72%)
Jul 22, 2010 32.62 33.17 32.57 33.09 1,843,599 +0.74(+2.27%)
Jul 21, 2010 32.36 32.65 32.20 32.36 1,782,028 +0.04(+0.11%)
Jul 20, 2010 32.32 32.34 31.68 32.32 935,618 +0.24(+0.74%)
Jul 19, 2010 31.79 32.45 31.63 32.08 946,861 +0.39(+1.23%)
Jul 16, 2010 31.69 32.21 31.64 31.69 1,342,126 -0.49(-1.52%)
Jul 15, 2010 32.13 32.28 31.84 32.18 1,304,336 +0.07(+0.22%)
Jul 14, 2010 32.18 32.44 32.05 32.11 1,811,891 -0.19(-0.58%)
Jul 13, 2010 32.16 32.37 32.10 32.30 914,877 +0.34(+1.06%)
Jul 12, 2010 31.82 32.05 31.77 31.96 781,537 +0.13(+0.41%)
Jul 09, 2010 31.83 32.02 31.70 31.83 871,448 +0.15(+0.48%)
Jul 08, 2010 31.54 31.72 31.41 31.68 19,375 +0.32(+1.01%)
Jul 07, 2010 30.80 31.38 30.76 31.36 1,610,317 +0.71(+2.30%)
Jul 06, 2010 30.77 31.00 30.36 30.66 1,360,089 +0.25(+0.83%)
Jul 02, 2010 30.40 30.83 30.35 30.40 1,378,722 -0.37(-1.19%)
Jul 01, 2010 30.63 30.87 30.19 30.77 1,778,057 +0.24(+0.78%)
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%)
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.