Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 33.45 33.45 32.42 32.51 1,074,189 -0.98(-2.91%)
Aug 28, 2008 33.21 33.65 32.82 33.49 1,076,811 +0.41(+1.24%)
Aug 27, 2008 32.46 33.34 32.23 33.08 1,865,598 +0.71(+2.19%)
Aug 26, 2008 32.79 32.85 32.24 32.37 1,334,884 -0.33(-1.00%)
Aug 25, 2008 32.69 33.07 32.41 32.69 1,606,923 -0.12(-0.37%)
Aug 22, 2008 33.05 33.23 32.43 32.82 2,175,560 -0.20(-0.60%)
Aug 21, 2008 31.97 33.29 31.80 33.01 2,835,801 +0.29(+0.87%)
Aug 20, 2008 32.98 32.98 32.33 32.73 1,467,197 -0.13(-0.39%)
Aug 19, 2008 33.29 33.58 32.77 32.86 2,387,481 -0.48(-1.45%)
Aug 18, 2008 33.73 34.11 33.20 33.34 2,040,551 -0.37(-1.11%)
Aug 15, 2008 33.47 33.86 33.27 33.71 0 +0.09(+0.26%)
Aug 14, 2008 33.64 33.78 33.18 33.62 2,158,103 -0.20(-0.58%)
Aug 13, 2008 33.64 34.04 33.49 33.82 2,307,889 -0.10(-0.28%)
Aug 12, 2008 33.15 34.32 32.90 33.92 3,062,356 +0.54(+1.63%)
Aug 11, 2008 33.75 34.30 32.95 33.37 4,323,452 -0.54(-1.58%)
Aug 08, 2008 33.58 33.95 33.56 33.91 2,681,338 +0.14(+0.42%)
Aug 07, 2008 33.92 33.99 33.22 33.77 4,713,337 -0.33(-0.96%)
Aug 06, 2008 32.87 34.58 32.21 34.09 6,499,767 +1.36(+4.15%)
Aug 05, 2008 33.30 34.16 31.31 32.73 17,945,770 -4.25(-11.48%)
Aug 04, 2008 37.22 37.67 36.74 36.98 1,768,901 +0.01(+0.04%)
Aug 01, 2008 36.87 37.50 36.50 36.97 1,686,296 +0.30(+0.82%)
Jul 31, 2008 37.27 37.48 36.32 36.67 3,560,369 -0.74(-1.98%)
Jul 30, 2008 36.54 37.50 36.37 37.41 3,303,120 -0.29(-0.76%)
Jul 29, 2008 37.60 37.95 37.07 37.69 2,158,136 -0.06(-0.16%)
Jul 28, 2008 38.09 38.24 37.60 37.75 1,278,344 -0.35(-0.91%)
Jul 25, 2008 38.72 38.73 37.88 38.10 844,139 -0.33(-0.85%)
Jul 24, 2008 38.76 38.98 38.29 38.43 1,527,532 -0.20(-0.51%)
Jul 23, 2008 38.64 38.92 38.16 38.62 1,428,367 +0.19(+0.49%)
Jul 22, 2008 38.01 39.00 38.01 38.43 2,737,795 +0.35(+0.93%)
Jul 21, 2008 39.16 39.22 37.88 38.08 2,028,383 -0.84(-2.16%)
Jul 18, 2008 39.24 39.36 38.43 38.92 2,198,898 -0.33(-0.83%)
Jul 17, 2008 39.46 39.97 38.01 39.25 2,740,192 -0.09(-0.22%)
Jul 16, 2008 38.68 39.44 38.28 39.34 3,290,854 +0.63(+1.61%)
Jul 15, 2008 37.61 39.61 37.32 38.71 4,270,710 +1.06(+2.81%)
Jul 14, 2008 37.53 38.65 37.24 37.65 3,477,927 +0.79(+2.16%)
Jul 11, 2008 35.60 38.01 35.53 36.86 4,337,199 +0.78(+2.17%)
Jul 10, 2008 36.01 36.20 34.99 36.08 2,033,757 -0.14(-0.39%)
Jul 09, 2008 36.20 36.80 36.02 36.22 2,130,726 -0.14(-0.37%)
Jul 08, 2008 36.81 36.86 35.88 36.35 2,011,442 -0.38(-1.04%)
Jul 07, 2008 36.96 37.22 36.29 36.74 1,861,198 +0.00(+0.00%)
Jul 04, 2008 37.18 37.34 36.59 36.74 983,770 +0.00(+0.00%)
Jul 03, 2008 37.18 37.34 36.59 36.74 983,770 -0.21(-0.57%)
Jul 02, 2008 37.73 38.26 36.47 36.95 2,580,991 -0.58(-1.54%)
Jul 01, 2008 36.57 37.80 36.33 37.52 2,261,600 +0.61(+1.66%)
Jun 30, 2008 36.75 37.36 36.02 36.91 1,129,225 +0.14(+0.39%)
Jun 27, 2008 37.08 37.29 36.23 36.77 2,079,490 -0.10(-0.26%)
Jun 26, 2008 37.51 37.54 36.86 36.86 1,637,254 -1.07(-2.83%)
Jun 25, 2008 37.98 38.20 37.44 37.94 1,354,393 +0.00(+0.00%)
Jun 24, 2008 38.04 38.24 37.52 37.94 1,166,025 -0.12(-0.32%)
Jun 23, 2008 37.80 38.73 37.57 38.06 2,017,481 +0.60(+1.60%)
Jun 20, 2008 38.06 38.15 37.03 37.46 1,445,151 -0.66(-1.73%)
Jun 19, 2008 37.60 38.25 37.46 38.12 1,043,576 +0.39(+1.04%)
Jun 18, 2008 37.13 38.16 36.87 37.73 1,752,179 +0.48(+1.28%)
Jun 17, 2008 38.05 38.41 37.13 37.25 2,005,837 -0.80(-2.11%)
Jun 16, 2008 39.21 39.21 37.80 38.05 1,785,403 -1.16(-2.96%)
Jun 13, 2008 39.17 39.40 38.62 39.22 1,801,414 -0.17(-0.43%)
Jun 12, 2008 38.95 40.08 38.07 39.38 2,783,937 +0.92(+2.38%)
Jun 11, 2008 39.03 39.35 38.28 38.47 1,472,974 -0.75(-1.91%)
Jun 10, 2008 39.64 40.08 39.00 39.22 2,448,800 -0.62(-1.55%)
Jun 09, 2008 39.74 40.00 38.82 39.83 1,639,241 +0.38(+0.96%)
Jun 06, 2008 39.58 40.08 38.93 39.45 2,525,060 -0.81(-2.01%)
Jun 05, 2008 39.69 40.30 39.53 40.26 2,559,746 +0.63(+1.59%)
Jun 04, 2008 39.11 40.34 38.54 39.63 2,747,897 +0.34(+0.86%)
Jun 03, 2008 39.37 39.70 39.05 39.29 1,533,784 +0.07(+0.19%)
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.