Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 33.44 33.44 32.41 32.50 1,074,480 -0.98(-2.91%)
Aug 28, 2008 33.20 33.64 32.81 33.48 1,077,103 +0.41(+1.24%)
Aug 27, 2008 32.45 33.33 32.22 33.07 1,866,104 +0.71(+2.19%)
Aug 26, 2008 32.79 32.84 32.23 32.36 1,335,246 -0.33(-1.00%)
Aug 25, 2008 32.68 33.06 32.41 32.68 1,607,359 -0.12(-0.37%)
Aug 22, 2008 33.04 33.22 32.42 32.81 2,176,150 -0.20(-0.60%)
Aug 21, 2008 31.96 33.28 31.79 33.00 2,836,570 +0.29(+0.87%)
Aug 20, 2008 32.98 32.98 32.32 32.72 1,467,595 -0.13(-0.39%)
Aug 19, 2008 33.28 33.57 32.76 32.85 2,388,129 -0.48(-1.45%)
Aug 18, 2008 33.72 34.10 33.19 33.33 2,041,105 -0.37(-1.11%)
Aug 15, 2008 33.46 33.85 33.26 33.70 0 +0.09(+0.26%)
Aug 14, 2008 33.63 33.77 33.17 33.61 2,158,689 -0.20(-0.58%)
Aug 13, 2008 33.63 34.04 33.48 33.81 2,308,515 -0.10(-0.28%)
Aug 12, 2008 33.15 34.31 32.89 33.91 3,063,186 +0.54(+1.63%)
Aug 11, 2008 33.74 34.29 32.94 33.36 4,324,624 -0.54(-1.58%)
Aug 08, 2008 33.57 33.94 33.55 33.90 2,682,066 +0.14(+0.42%)
Aug 07, 2008 33.91 33.98 33.21 33.76 4,714,615 -0.33(-0.96%)
Aug 06, 2008 32.86 34.57 32.20 34.08 6,501,530 +1.36(+4.15%)
Aug 05, 2008 33.29 34.15 31.30 32.72 17,950,638 -4.25(-11.48%)
Aug 04, 2008 37.21 37.66 36.73 36.97 1,769,380 +0.01(+0.04%)
Aug 01, 2008 36.86 37.49 36.49 36.96 1,686,753 +0.30(+0.82%)
Jul 31, 2008 37.26 37.47 36.31 36.66 3,561,334 -0.74(-1.98%)
Jul 30, 2008 36.53 37.49 36.36 37.40 3,304,016 -0.29(-0.76%)
Jul 29, 2008 37.59 37.94 37.06 37.68 2,158,721 -0.06(-0.16%)
Jul 28, 2008 38.08 38.23 37.59 37.74 1,278,691 -0.35(-0.91%)
Jul 25, 2008 38.71 38.72 37.87 38.09 844,368 -0.33(-0.85%)
Jul 24, 2008 38.75 38.97 38.28 38.42 1,527,947 -0.20(-0.51%)
Jul 23, 2008 38.63 38.91 38.14 38.61 1,428,755 +0.19(+0.49%)
Jul 22, 2008 38.00 38.99 38.00 38.42 2,738,538 +0.35(+0.93%)
Jul 21, 2008 39.15 39.21 37.87 38.07 2,028,933 -0.84(-2.16%)
Jul 18, 2008 39.22 39.35 38.42 38.91 2,199,494 -0.33(-0.83%)
Jul 17, 2008 39.45 39.96 38.00 39.24 2,740,935 -0.09(-0.22%)
Jul 16, 2008 38.67 39.43 38.27 39.33 3,291,746 +0.62(+1.61%)
Jul 15, 2008 37.60 39.60 37.31 38.70 4,271,868 +1.06(+2.81%)
Jul 14, 2008 37.52 38.64 37.23 37.64 3,478,870 +0.79(+2.16%)
Jul 11, 2008 35.59 38.00 35.52 36.85 4,338,375 +0.78(+2.17%)
Jul 10, 2008 36.00 36.19 34.98 36.07 2,034,309 -0.14(-0.39%)
Jul 09, 2008 36.19 36.79 36.01 36.21 2,131,304 -0.14(-0.37%)
Jul 08, 2008 36.80 36.85 35.87 36.34 2,011,987 -0.38(-1.04%)
Jul 07, 2008 36.95 37.21 36.28 36.73 1,861,703 +0.00(+0.00%)
Jul 04, 2008 37.17 37.33 36.58 36.73 984,037 +0.00(+0.00%)
Jul 03, 2008 37.17 37.33 36.58 36.73 984,037 -0.21(-0.57%)
Jul 02, 2008 37.72 38.25 36.46 36.94 2,581,691 -0.58(-1.54%)
Jul 01, 2008 36.56 37.78 36.32 37.51 2,262,214 +0.61(+1.66%)
Jun 30, 2008 36.74 37.35 36.01 36.90 1,129,531 +0.14(+0.39%)
Jun 27, 2008 37.06 37.28 36.22 36.76 2,080,054 -0.10(-0.26%)
Jun 26, 2008 37.50 37.53 36.85 36.85 1,637,698 -1.07(-2.83%)
Jun 25, 2008 37.97 38.19 37.43 37.93 1,354,761 +0.00(+0.00%)
Jun 24, 2008 38.03 38.23 37.51 37.93 1,166,341 -0.12(-0.32%)
Jun 23, 2008 37.79 38.72 37.56 38.05 2,018,028 +0.60(+1.60%)
Jun 20, 2008 38.05 38.14 37.02 37.45 1,445,543 -0.66(-1.73%)
Jun 19, 2008 37.59 38.24 37.45 38.11 1,043,859 +0.39(+1.04%)
Jun 18, 2008 37.12 38.14 36.86 37.72 1,752,654 +0.48(+1.28%)
Jun 17, 2008 38.04 38.40 37.12 37.24 2,006,381 -0.80(-2.11%)
Jun 16, 2008 39.20 39.20 37.79 38.04 1,785,888 -1.16(-2.96%)
Jun 13, 2008 39.16 39.39 38.61 39.20 1,801,903 -0.17(-0.43%)
Jun 12, 2008 38.94 40.07 38.06 39.37 2,784,692 +0.92(+2.38%)
Jun 11, 2008 39.02 39.34 38.27 38.46 1,473,374 -0.75(-1.91%)
Jun 10, 2008 39.63 40.07 38.99 39.20 2,449,464 -0.62(-1.55%)
Jun 09, 2008 39.73 39.99 38.81 39.82 1,639,686 +0.38(+0.96%)
Jun 06, 2008 39.57 40.07 38.92 39.44 2,525,745 -0.81(-2.01%)
Jun 05, 2008 39.68 40.29 39.52 40.25 2,560,440 +0.63(+1.59%)
Jun 04, 2008 39.10 40.33 38.53 39.62 2,748,642 +0.34(+0.86%)
Jun 03, 2008 39.36 39.69 39.04 39.28 1,534,200 +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.