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 (%)
Aug 31, 2009 33.03 33.77 32.92 33.72 1,789,834 +0.51(+1.52%)
Aug 28, 2009 33.20 33.34 32.97 33.21 1,315,812 +0.14(+0.41%)
Aug 27, 2009 32.84 33.18 32.58 33.08 1,557,500 +0.11(+0.32%)
Aug 26, 2009 32.59 33.11 32.54 32.97 1,918,161 +0.26(+0.78%)
Aug 25, 2009 32.86 33.01 32.59 32.72 1,040,909 -0.07(-0.22%)
Aug 24, 2009 32.96 32.96 32.64 32.79 813,073 -0.16(-0.50%)
Aug 21, 2009 32.76 33.16 32.58 32.95 1,185,997 +0.42(+1.29%)
Aug 20, 2009 32.52 32.59 32.35 32.53 679,680 -0.01(-0.04%)
Aug 19, 2009 32.29 32.62 32.27 32.54 1,010,354 +0.06(+0.18%)
Aug 18, 2009 32.51 32.62 32.37 32.49 637,996 +0.10(+0.30%)
Aug 17, 2009 32.42 32.62 32.12 32.39 992,757 -0.08(-0.23%)
Aug 14, 2009 32.77 33.25 32.38 32.47 1,360,868 -0.11(-0.35%)
Aug 13, 2009 33.13 33.13 32.41 32.58 1,123,118 -0.26(-0.78%)
Aug 12, 2009 32.62 33.09 32.39 32.84 1,035,807 +0.22(+0.68%)
Aug 11, 2009 32.31 32.79 32.31 32.62 1,270,250 +0.03(+0.09%)
Aug 10, 2009 32.36 32.98 32.21 32.59 2,012,409 +0.26(+0.79%)
Aug 07, 2009 32.63 32.65 32.20 32.33 1,332,977 +0.02(+0.07%)
Aug 06, 2009 33.16 33.38 32.28 32.31 2,009,255 -0.68(-2.05%)
Aug 05, 2009 33.32 33.60 32.93 32.99 1,579,722 -0.38(-1.15%)
Aug 04, 2009 33.79 33.81 33.19 33.37 2,594,881 -0.40(-1.20%)
Aug 03, 2009 33.09 33.96 32.12 33.77 5,275,554 +1.60(+4.97%)
Jul 31, 2009 32.00 32.36 31.91 32.17 2,677,559 +0.21(+0.65%)
Jul 30, 2009 32.00 32.20 31.93 31.97 1,848,930 +0.15(+0.47%)
Jul 29, 2009 31.55 31.95 31.48 31.82 1,652,959 +0.18(+0.58%)
Jul 28, 2009 31.88 32.09 31.36 31.63 1,436,175 -0.33(-1.02%)
Jul 27, 2009 31.85 31.98 31.54 31.96 822,401 +0.01(+0.02%)
Jul 24, 2009 31.98 32.09 31.58 31.95 3,276 -0.02(-0.07%)
Jul 23, 2009 31.39 32.26 31.39 31.98 2,080,866 +0.53(+1.70%)
Jul 22, 2009 31.06 31.68 30.98 31.44 1,569,179 +0.34(+1.10%)
Jul 21, 2009 31.26 31.44 30.85 31.10 1,086,214 -0.04(-0.11%)
Jul 20, 2009 31.38 31.54 30.89 31.14 1,831,658 -0.08(-0.25%)
Jul 17, 2009 31.30 31.32 30.99 31.21 1,389,097 +0.02(+0.07%)
Jul 16, 2009 31.09 31.33 30.93 31.19 894,962 -0.01(-0.05%)
Jul 15, 2009 30.58 31.21 30.38 31.21 1,459,508 +0.80(+2.65%)
Jul 14, 2009 30.37 30.61 30.12 30.40 1,269,142 -0.06(-0.19%)
Jul 13, 2009 30.07 30.49 30.00 30.46 1,002,141 +0.67(+2.25%)
Jul 10, 2009 30.15 30.25 29.66 29.79 865,774 -0.56(-1.85%)
Jul 09, 2009 30.49 30.65 30.22 30.35 1,303,446 +0.01(+0.02%)
Jul 08, 2009 30.69 30.70 30.05 30.35 1,211,473 -0.23(-0.77%)
Jul 07, 2009 31.14 31.15 30.54 30.58 1,413,707 -0.59(-1.90%)
Jul 06, 2009 30.72 31.21 30.52 31.17 1,050,173 +0.31(+0.99%)
Jul 02, 2009 30.69 31.07 30.60 30.86 1,980,130 -0.11(-0.34%)
Jul 01, 2009 30.32 31.28 30.20 30.97 1,902,260 +0.85(+2.81%)
Jun 30, 2009 30.32 30.40 29.78 30.12 1,650,842 -0.14(-0.47%)
Jun 29, 2009 30.51 30.51 29.89 30.27 1,085,611 -0.08(-0.26%)
Jun 26, 2009 30.32 30.51 29.98 30.35 2,192,117 +0.03(+0.09%)
Jun 25, 2009 29.94 30.36 29.90 30.32 1,468,040 +0.43(+1.45%)
Jun 24, 2009 30.10 30.25 29.71 29.88 1,674,250 -0.09(-0.28%)
Jun 23, 2009 29.90 30.32 29.62 29.97 1,536,235 +0.07(+0.24%)
Jun 22, 2009 30.35 30.65 29.75 29.90 1,716,773 -0.73(-2.37%)
Jun 19, 2009 31.14 31.14 30.47 30.62 1,850,166 -0.30(-0.97%)
Jun 18, 2009 30.47 31.05 30.16 30.92 1,525,095 +0.53(+1.76%)
Jun 17, 2009 30.79 31.04 30.30 30.39 2,457,823 -0.33(-1.09%)
Jun 16, 2009 31.60 31.67 30.58 30.72 1,912,377 -0.74(-2.35%)
Jun 15, 2009 31.74 32.01 31.31 31.46 1,357,264 -0.51(-1.60%)
Jun 12, 2009 31.75 32.05 31.63 31.98 1,496,057 +0.16(+0.51%)
Jun 11, 2009 31.93 32.15 31.78 31.81 1,951,019 -0.11(-0.36%)
Jun 10, 2009 31.93 32.27 31.67 31.93 1,896,686 +0.11(+0.34%)
Jun 09, 2009 32.29 32.42 31.79 31.82 2,772,648 -0.44(-1.37%)
Jun 08, 2009 32.27 32.46 32.06 32.26 2,202,821 -0.30(-0.92%)
Jun 05, 2009 32.94 33.28 32.40 32.56 1,824,956 -0.31(-0.95%)
Jun 04, 2009 33.13 33.38 32.85 32.87 2,344,572 -0.17(-0.52%)
Jun 03, 2009 32.86 33.31 32.59 33.04 2,242,074 +0.06(+0.19%)
Jun 02, 2009 31.78 33.05 31.76 32.98 2,860,816 +1.22(+3.83%)
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.