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 (%)
Jan 31, 2012 32.05 32.26 31.84 32.23 1,218,941 +0.26(+0.82%)
Jan 30, 2012 32.09 32.18 31.84 31.96 842,561 -0.26(-0.79%)
Jan 27, 2012 32.40 32.40 31.98 32.22 1,084,894 -0.22(-0.67%)
Jan 26, 2012 32.42 32.64 32.21 32.44 1,172,701 +0.14(+0.42%)
Jan 25, 2012 32.11 32.39 32.04 32.30 1,537,290 +0.11(+0.35%)
Jan 24, 2012 32.35 32.83 32.10 32.19 2,090,170 -0.87(-2.64%)
Jan 23, 2012 32.97 33.19 32.85 33.06 1,310,736 +0.00(+0.00%)
Jan 20, 2012 32.77 33.13 32.75 33.06 1,441,875 +0.35(+1.06%)
Jan 19, 2012 32.89 32.91 32.68 32.71 1,802,647 -0.21(-0.64%)
Jan 18, 2012 32.77 32.93 32.56 32.92 1,440,730 +0.15(+0.46%)
Jan 17, 2012 33.30 33.40 32.76 32.77 1,724,062 -0.24(-0.73%)
Jan 13, 2012 33.33 33.52 32.98 33.01 1,287,082 -0.57(-1.70%)
Jan 12, 2012 33.77 33.85 33.58 33.58 1,417,795 -0.11(-0.33%)
Jan 11, 2012 33.43 33.72 33.36 33.70 1,229,362 +0.14(+0.43%)
Jan 10, 2012 33.12 33.69 33.12 33.55 1,386,405 +0.67(+2.03%)
Jan 09, 2012 32.80 32.97 32.65 32.89 913,830 +0.15(+0.46%)
Jan 06, 2012 32.56 32.83 32.47 32.74 1,285,148 +0.13(+0.39%)
Jan 05, 2012 32.38 32.63 31.84 32.61 1,488,691 +0.11(+0.35%)
Jan 04, 2012 32.73 32.77 32.37 32.50 974,731 -0.22(-0.67%)
Dec 30, 2011 32.88 32.89 32.68 32.71 618,780 -0.14(-0.43%)
Dec 29, 2011 32.71 32.93 32.68 32.86 571,983 +0.26(+0.81%)
Dec 28, 2011 33.10 33.12 32.53 32.59 845,782 -0.49(-1.48%)
Dec 27, 2011 32.97 33.16 32.91 33.08 551,646 +0.02(+0.07%)
Dec 23, 2011 32.83 33.10 32.76 33.06 799,233 +0.44(+1.36%)
Dec 21, 2011 32.16 32.64 31.99 32.62 1,451,053 +0.35(+1.09%)
Dec 20, 2011 31.87 32.38 31.85 32.26 1,552,006 +0.83(+2.63%)
Dec 19, 2011 32.07 32.17 31.40 31.44 1,481,492 -0.60(-1.88%)
Dec 16, 2011 31.65 32.11 31.64 32.04 3,198,692 +0.52(+1.64%)
Dec 15, 2011 30.93 31.57 30.90 31.52 2,676,893 +0.91(+2.97%)
Dec 14, 2011 30.41 30.80 30.35 30.61 2,162,827 +0.11(+0.37%)
Dec 13, 2011 31.11 31.34 30.41 30.50 2,763,887 -0.47(-1.53%)
Dec 12, 2011 30.86 30.99 30.65 30.97 1,170,927 -0.14(-0.43%)
Dec 09, 2011 30.86 31.17 30.86 31.11 1,144,869 +0.29(+0.95%)
Dec 08, 2011 30.98 30.99 30.61 30.81 1,634,656 -0.32(-1.01%)
Dec 07, 2011 30.98 31.24 30.83 31.13 1,588,219 +0.05(+0.15%)
Dec 06, 2011 30.60 31.18 30.47 31.08 1,369,295 +0.40(+1.30%)
Dec 05, 2011 30.68 30.83 30.41 30.68 1,219,879 +0.25(+0.81%)
Dec 02, 2011 30.41 30.48 30.24 30.44 1,512,369 +0.20(+0.65%)
Dec 01, 2011 30.44 30.53 30.07 30.24 1,768,787 -0.26(-0.84%)
Nov 30, 2011 30.48 30.50 30.12 30.50 1,864,017 +0.82(+2.76%)
Nov 29, 2011 29.16 29.72 28.96 29.68 2,246,463 +0.57(+1.96%)
Nov 28, 2011 28.97 29.20 28.79 29.11 1,163,093 +0.80(+2.81%)
Nov 25, 2011 28.42 28.58 28.30 28.31 568,700 -0.12(-0.42%)
Nov 23, 2011 28.50 28.66 28.34 28.43 975,762 -0.41(-1.42%)
Nov 22, 2011 28.93 29.01 28.64 28.84 1,087,886 -0.05(-0.18%)
Nov 21, 2011 29.16 29.17 28.61 28.89 1,554,477 -0.59(-2.00%)
Nov 18, 2011 29.64 29.64 29.23 29.48 1,447,871 +0.07(+0.23%)
Nov 17, 2011 29.59 29.64 29.18 29.41 1,622,036 -0.22(-0.75%)
Nov 16, 2011 30.22 30.25 29.64 29.64 2,776,779 -0.84(-2.76%)
Nov 15, 2011 30.20 30.55 30.12 30.48 941,009 +0.16(+0.52%)
Nov 14, 2011 30.39 30.39 30.02 30.32 1,237,587 -0.24(-0.78%)
Nov 11, 2011 30.10 30.56 30.10 30.56 1,319,196 +0.73(+2.45%)
Nov 10, 2011 29.77 29.87 29.28 29.83 1,396,469 +0.31(+1.06%)
Nov 09, 2011 29.48 29.68 29.41 29.52 2,140,885 -0.42(-1.42%)
Nov 08, 2011 29.69 29.94 29.41 29.94 1,968,119 +0.42(+1.44%)
Nov 07, 2011 29.02 29.58 28.91 29.52 1,674,624 +0.56(+1.93%)
Nov 04, 2011 28.99 29.41 28.88 28.96 2,583,345 -0.21(-0.72%)
Nov 03, 2011 29.31 29.44 28.98 29.17 2,521,339 +0.11(+0.38%)
Nov 02, 2011 29.64 30.28 28.50 29.06 4,340,824 -0.99(-3.30%)
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.