Skip to main content

Molson Coors Brewing (NY: TAP )

67.07 -0.27 (-0.40%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 33.59 33.72 32.99 33.15 2,152,840 -0.25(-0.74%)
Oct 26, 2012 33.63 33.39 33.39 33.39 1,235,237 -0.26(-0.78%)
Oct 25, 2012 33.65 33.89 33.45 33.65 714,675 +0.22(+0.67%)
Oct 24, 2012 33.78 34.02 33.38 33.43 1,031,595 -0.33(-0.98%)
Oct 23, 2012 33.54 33.84 33.40 33.76 1,250,382 -0.07(-0.20%)
Oct 19, 2012 34.18 34.23 33.73 33.83 1,765,170 -0.44(-1.28%)
Oct 18, 2012 34.58 34.58 33.95 34.27 3,267,535 -0.45(-1.28%)
Oct 17, 2012 34.38 34.72 34.31 34.71 1,176,433 +0.44(+1.28%)
Oct 16, 2012 34.27 34.41 34.14 34.28 1,190,955 +0.08(+0.25%)
Oct 15, 2012 33.96 34.27 33.95 34.19 1,011,077 +0.23(+0.68%)
Oct 12, 2012 34.14 34.25 33.92 33.96 1,188,052 -0.08(-0.25%)
Oct 11, 2012 34.08 34.27 33.97 34.05 934,325 +0.11(+0.32%)
Oct 10, 2012 33.95 34.27 33.92 33.94 2,278,717 -0.10(-0.29%)
Oct 09, 2012 34.39 34.47 34.02 34.04 1,399,053 -0.38(-1.09%)
Oct 08, 2012 34.33 34.56 34.24 34.41 1,586,707 +0.12(+0.34%)
Oct 05, 2012 34.52 34.58 34.25 34.30 3,097,354 +0.03(+0.09%)
Oct 04, 2012 33.82 34.29 33.71 34.27 2,321,641 +0.62(+1.85%)
Oct 03, 2012 33.29 33.70 33.29 33.65 1,516,683 +0.39(+1.18%)
Oct 02, 2012 33.10 33.33 33.01 33.25 2,801,761 +0.35(+1.07%)
Oct 01, 2012 34.34 34.45 32.77 32.90 4,708,991 -1.71(-4.95%)
Sep 28, 2012 34.78 34.80 34.31 34.61 1,447,323 -0.23(-0.66%)
Sep 27, 2012 34.86 34.93 34.63 34.84 1,403,864 +0.18(+0.53%)
Sep 26, 2012 34.71 34.98 34.64 34.66 784,181 -0.05(-0.15%)
Sep 25, 2012 34.96 35.07 34.71 34.71 1,111,059 -0.08(-0.24%)
Sep 24, 2012 34.84 34.99 34.80 34.80 1,062,728 -0.24(-0.68%)
Sep 21, 2012 35.11 35.23 35.01 35.04 1,337,142 -0.04(-0.11%)
Sep 20, 2012 35.11 35.21 35.02 35.08 1,262,955 -0.10(-0.28%)
Sep 19, 2012 35.30 35.33 35.11 35.18 1,244,500 -0.05(-0.15%)
Sep 18, 2012 34.99 35.27 34.91 35.23 1,419,267 +0.16(+0.46%)
Sep 17, 2012 35.21 35.28 34.94 35.07 1,034,059 -0.18(-0.50%)
Sep 14, 2012 35.31 35.61 35.01 35.24 1,606,378 -0.10(-0.28%)
Sep 13, 2012 34.84 35.34 34.70 35.34 1,501,963 +0.57(+1.64%)
Sep 12, 2012 34.91 34.92 34.69 34.78 1,229,746 -0.07(-0.20%)
Sep 11, 2012 34.72 34.89 34.67 34.84 1,480,465 +0.11(+0.31%)
Sep 10, 2012 34.79 34.96 34.71 34.74 1,063,549 -0.25(-0.72%)
Sep 07, 2012 35.14 35.31 34.83 34.99 915,819 -0.15(-0.42%)
Sep 06, 2012 34.58 35.15 34.55 35.14 1,669,640 +0.66(+1.92%)
Sep 05, 2012 34.27 34.48 34.05 34.48 1,738,014 +0.27(+0.79%)
Sep 04, 2012 34.29 34.54 34.04 34.21 1,385,483 -0.02(-0.04%)
Aug 31, 2012 33.95 34.42 33.90 34.22 1,300,624 +0.42(+1.25%)
Aug 30, 2012 33.81 33.82 33.32 33.80 1,736,389 -0.07(-0.20%)
Aug 29, 2012 33.67 34.23 33.56 33.87 1,715,604 +0.04(+0.11%)
Aug 27, 2012 33.78 33.97 33.69 33.83 1,171,038 +0.06(+0.18%)
Aug 24, 2012 33.62 33.83 33.53 33.77 1,430,761 +0.11(+0.32%)
Aug 23, 2012 33.59 33.74 33.59 33.66 1,344,699 +0.01(+0.02%)
Aug 22, 2012 33.75 33.82 33.49 33.66 2,424,694 -0.10(-0.29%)
Aug 21, 2012 33.82 33.94 33.66 33.75 1,607,875 +0.01(+0.02%)
Aug 20, 2012 33.82 33.82 33.46 33.75 1,396,154 -0.07(-0.20%)
Aug 17, 2012 33.75 33.85 33.40 33.82 1,154,398 +0.05(+0.14%)
Aug 16, 2012 33.37 33.78 33.36 33.77 1,319,664 +0.35(+1.05%)
Aug 15, 2012 33.11 33.64 32.96 33.42 1,012,815 +0.29(+0.87%)
Aug 14, 2012 33.37 33.44 33.01 33.13 3,122,284 -0.19(-0.57%)
Aug 13, 2012 33.62 33.64 33.21 33.32 1,144,630 -0.37(-1.11%)
Aug 10, 2012 33.40 33.73 33.25 33.69 896,580 +0.11(+0.32%)
Aug 09, 2012 33.62 33.66 33.23 33.59 1,267,073 +0.05(+0.16%)
Aug 08, 2012 32.80 33.74 32.75 33.53 2,865,156 +0.79(+2.42%)
Aug 07, 2012 32.54 32.86 31.16 32.74 3,215,361 +0.46(+1.42%)
Aug 06, 2012 32.25 32.54 32.10 32.28 1,628,251 +0.18(+0.57%)
Aug 03, 2012 31.86 32.15 31.66 32.10 1,372,805 +0.73(+2.33%)
Aug 02, 2012 32.45 32.46 31.37 31.37 1,602,829 -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.