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, 2011 32.44 32.74 32.36 32.59 1,874,172 +0.25(+0.78%)
Aug 30, 2011 32.25 32.54 32.04 32.33 1,597,881 +0.08(+0.25%)
Aug 29, 2011 31.92 32.28 31.86 32.25 2,284,996 +0.71(+2.24%)
Aug 26, 2011 31.38 31.85 30.69 31.54 2,094,100 +0.08(+0.26%)
Aug 25, 2011 31.99 32.02 31.41 31.46 1,744,847 -0.42(-1.32%)
Aug 24, 2011 31.81 32.01 31.58 31.88 2,681,424 -0.16(-0.51%)
Aug 23, 2011 31.90 32.05 31.62 32.05 2,183,830 +0.24(+0.77%)
Aug 22, 2011 32.22 32.30 31.73 31.80 2,492,784 +0.11(+0.35%)
Aug 19, 2011 31.70 32.50 31.65 31.69 2,024,950 -0.40(-1.24%)
Aug 18, 2011 32.12 32.23 31.62 32.09 1,726,851 -0.63(-1.92%)
Aug 17, 2011 32.84 33.01 32.56 32.72 1,276,100 +0.12(+0.36%)
Aug 16, 2011 32.31 32.93 32.25 32.60 1,447,308 -0.14(-0.43%)
Aug 15, 2011 32.20 32.80 32.05 32.74 1,566,962 +0.77(+2.40%)
Aug 12, 2011 31.62 32.16 31.42 31.97 3,433,454 +0.55(+1.74%)
Aug 11, 2011 30.40 31.72 30.11 31.42 2,776,966 +1.19(+3.94%)
Aug 10, 2011 31.27 31.39 30.13 30.23 3,559,810 -1.56(-4.91%)
Aug 09, 2011 31.05 31.82 29.95 31.79 4,078,427 +1.66(+5.49%)
Aug 08, 2011 31.05 31.26 30.14 30.14 3,873,704 -1.30(-4.14%)
Aug 05, 2011 31.35 31.77 30.75 31.44 3,248,797 +0.40(+1.29%)
Aug 04, 2011 32.27 32.56 31.02 31.04 3,096,655 -1.63(-5.00%)
Aug 03, 2011 32.31 32.83 32.23 32.67 3,250,972 -0.10(-0.29%)
Aug 02, 2011 32.28 32.87 32.16 32.77 5,030,813 -0.22(-0.67%)
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.