Skip to main content

Molson Coors Brewing (NY: TAP )

67.03 -0.31 (-0.46%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 31.16 32.04 31.01 31.80 2,042,690 +0.22(+0.70%)
Jan 30, 2008 31.99 32.36 31.54 31.58 1,916,150 -0.49(-1.53%)
Jan 29, 2008 32.08 32.33 31.97 32.07 1,460,720 +0.15(+0.46%)
Jan 28, 2008 31.27 32.01 31.07 31.92 2,044,516 +0.63(+2.01%)
Jan 25, 2008 31.85 31.85 31.12 31.29 2,924,484 -0.13(-0.41%)
Jan 24, 2008 32.68 32.68 31.36 31.42 2,735,429 -0.80(-2.47%)
Jan 23, 2008 32.54 32.75 27.58 32.22 4,108,697 +0.19(+0.58%)
Jan 22, 2008 31.51 33.28 31.32 32.03 4,604,725 -0.85(-2.60%)
Jan 21, 2008 34.01 34.52 32.62 32.89 0 +0.00(+0.00%)
Jan 18, 2008 34.01 34.52 32.62 32.89 3,595,814 -0.95(-2.82%)
Jan 17, 2008 36.16 36.16 33.84 33.84 4,458,490 -2.36(-6.53%)
Jan 16, 2008 34.86 36.67 34.84 36.20 3,569,059 +1.40(+4.03%)
Jan 15, 2008 34.39 35.08 34.39 34.80 2,465,318 +0.05(+0.14%)
Jan 14, 2008 35.31 35.51 34.67 34.75 1,839,769 -0.63(-1.77%)
Jan 11, 2008 36.17 36.44 35.38 35.38 2,569,131 -1.05(-2.89%)
Jan 10, 2008 35.87 36.97 35.81 36.43 1,814,975 +0.26(+0.73%)
Jan 09, 2008 36.37 36.64 35.66 36.17 2,735,949 -0.42(-1.15%)
Jan 08, 2008 36.80 37.09 36.20 36.59 3,146,566 -0.15(-0.41%)
Jan 07, 2008 36.30 37.19 35.83 36.74 3,351,453 +0.66(+1.82%)
Jan 04, 2008 35.90 36.64 35.78 36.08 1,984,391 -0.09(-0.24%)
Jan 03, 2008 35.88 36.90 35.72 36.17 2,405,193 +0.34(+0.95%)
Jan 02, 2008 36.83 36.92 35.70 35.83 1,480,848 -0.92(-2.50%)
Jan 01, 2008 37.05 37.19 36.75 36.75 618,384 +0.00(+0.00%)
Dec 31, 2007 37.05 37.19 36.75 36.75 618,384 -0.36(-0.96%)
Dec 28, 2007 37.22 37.65 37.05 37.10 750,299 -0.01(-0.02%)
Dec 27, 2007 37.91 37.91 37.09 37.11 898,075 -0.88(-2.31%)
Dec 26, 2007 37.17 38.03 37.17 37.98 1,061,111 +0.23(+0.62%)
Dec 24, 2007 37.09 37.76 37.09 37.75 241,060 +0.31(+0.82%)
Dec 21, 2007 37.09 37.51 36.95 37.44 1,914,012 +0.85(+2.33%)
Dec 20, 2007 36.15 36.60 36.05 36.59 1,526,297 +0.63(+1.76%)
Dec 19, 2007 36.72 36.72 35.90 35.96 1,569,700 -0.53(-1.44%)
Dec 18, 2007 36.19 36.58 36.11 36.48 2,547,852 +0.48(+1.32%)
Dec 17, 2007 36.74 37.12 35.88 36.01 1,963,741 -1.05(-2.82%)
Dec 14, 2007 37.08 37.31 36.80 37.05 1,473,192 -0.31(-0.82%)
Dec 13, 2007 37.40 37.73 36.53 37.36 2,242,112 -0.30(-0.79%)
Dec 12, 2007 38.30 39.22 37.27 37.66 1,803,245 +0.14(+0.38%)
Dec 11, 2007 38.82 38.95 37.37 37.51 1,555,765 -1.32(-3.41%)
Dec 10, 2007 39.69 39.86 38.45 38.84 1,400,628 -0.65(-1.66%)
Dec 07, 2007 39.31 39.79 39.24 39.49 1,618,356 +0.18(+0.45%)
Dec 06, 2007 38.62 39.46 37.96 39.32 3,196,261 +0.59(+1.53%)
Dec 05, 2007 39.01 39.15 38.03 38.72 2,634,383 -0.14(-0.37%)
Dec 04, 2007 38.34 39.20 38.34 38.87 2,130,513 +0.08(+0.20%)
Dec 03, 2007 38.33 38.97 38.17 38.79 1,702,319 +0.46(+1.21%)
Nov 30, 2007 38.26 38.37 37.42 38.33 3,012,449 +0.29(+0.77%)
Nov 29, 2007 39.00 39.00 37.97 38.03 1,811,622 -1.01(-2.59%)
Nov 28, 2007 38.09 39.15 37.74 39.05 2,186,968 +1.78(+4.78%)
Nov 27, 2007 35.85 37.33 35.85 37.27 2,784,048 +1.43(+3.99%)
Nov 26, 2007 36.70 37.19 35.83 35.83 1,281,594 -1.03(-2.80%)
Nov 23, 2007 36.62 36.92 36.20 36.87 310,617 +0.56(+1.53%)
Nov 21, 2007 36.65 36.87 36.30 36.31 1,229,322 -0.57(-1.54%)
Nov 20, 2007 36.84 37.11 36.05 36.88 2,083,941 +0.58(+1.59%)
Nov 19, 2007 36.97 37.09 36.13 36.30 1,964,289 -0.98(-2.62%)
Nov 16, 2007 37.56 37.66 36.73 37.28 1,394,665 +0.01(+0.04%)
Nov 15, 2007 37.42 38.31 37.02 37.27 1,774,689 -0.22(-0.59%)
Nov 14, 2007 38.06 38.31 37.38 37.49 1,460,971 -0.55(-1.44%)
Nov 13, 2007 37.17 38.06 36.58 38.03 1,753,867 +1.25(+3.41%)
Nov 12, 2007 37.32 37.91 36.67 36.78 1,620,851 -0.85(-2.27%)
Nov 09, 2007 38.03 38.70 37.56 37.64 2,077,107 -0.83(-2.15%)
Nov 08, 2007 38.40 38.73 37.66 38.46 1,944,921 +0.10(+0.26%)
Nov 07, 2007 38.08 39.05 36.82 38.36 3,138,134 -0.96(-2.44%)
Nov 06, 2007 40.31 40.31 38.20 39.32 4,409,330 -0.95(-2.37%)
Nov 05, 2007 39.52 40.61 39.52 40.28 2,274,196 +0.62(+1.56%)
Nov 02, 2007 39.27 39.70 38.87 39.66 1,925,531 +0.64(+1.64%)
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.