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, 2012 33.96 34.43 33.91 34.23 1,300,271 +0.42(+1.25%)
Aug 30, 2012 33.82 33.82 33.32 33.81 1,735,918 -0.07(-0.20%)
Aug 29, 2012 33.68 34.24 33.57 33.88 1,715,139 +0.04(+0.11%)
Aug 27, 2012 33.79 33.98 33.69 33.84 1,170,720 +0.06(+0.18%)
Aug 24, 2012 33.63 33.84 33.54 33.78 1,430,373 +0.11(+0.32%)
Aug 23, 2012 33.60 33.75 33.60 33.67 1,344,335 +0.01(+0.02%)
Aug 22, 2012 33.76 33.83 33.50 33.66 2,424,036 -0.10(-0.29%)
Aug 21, 2012 33.82 33.95 33.67 33.76 1,607,439 +0.01(+0.02%)
Aug 20, 2012 33.83 33.83 33.47 33.76 1,395,775 -0.07(-0.20%)
Aug 17, 2012 33.76 33.86 33.41 33.82 1,154,085 +0.05(+0.14%)
Aug 16, 2012 33.38 33.79 33.37 33.78 1,319,306 +0.35(+1.05%)
Aug 15, 2012 33.12 33.65 32.97 33.43 1,012,540 +0.29(+0.88%)
Aug 14, 2012 33.37 33.45 33.02 33.14 3,121,437 -0.19(-0.57%)
Aug 13, 2012 33.63 33.65 33.21 33.33 1,144,320 -0.37(-1.11%)
Aug 10, 2012 33.41 33.74 33.26 33.70 896,337 +0.11(+0.32%)
Aug 09, 2012 33.63 33.66 33.24 33.60 1,266,730 +0.05(+0.16%)
Aug 08, 2012 32.81 33.75 32.76 33.54 2,864,379 +0.79(+2.42%)
Aug 07, 2012 32.55 32.87 31.17 32.75 3,214,489 +0.46(+1.42%)
Aug 06, 2012 32.26 32.55 32.11 32.29 1,627,809 +0.18(+0.57%)
Aug 03, 2012 31.86 32.16 31.67 32.11 1,372,432 +0.73(+2.33%)
Aug 02, 2012 32.46 32.47 31.38 31.38 1,602,394 -1.30(-3.97%)
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.