Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 33.21 33.72 33.21 33.71 1,515,711 +0.54(+1.61%)
Oct 28, 2010 33.51 33.60 33.09 33.17 1,034,948 -0.23(-0.68%)
Oct 27, 2010 33.82 33.88 32.95 33.40 1,677,390 -1.22(-3.53%)
Oct 25, 2010 34.83 34.93 34.51 34.62 1,054,497 -0.01(-0.04%)
Oct 22, 2010 34.02 34.96 34.02 34.63 1,922,518 +0.64(+1.87%)
Oct 21, 2010 33.68 34.31 33.52 34.00 1,875,601 +0.45(+1.34%)
Oct 20, 2010 33.59 33.74 33.48 33.55 1,352,478 +0.03(+0.09%)
Oct 19, 2010 33.89 33.99 33.33 33.52 2,923,198 -0.58(-1.70%)
Oct 18, 2010 34.82 34.86 34.01 34.10 2,188,290 -0.66(-1.91%)
Oct 15, 2010 35.07 35.10 34.59 34.76 1,788,975 -0.05(-0.14%)
Oct 14, 2010 34.88 35.29 34.71 34.81 1,150,452 -0.05(-0.14%)
Oct 13, 2010 34.92 35.08 34.83 34.86 1,232,057 +0.11(+0.33%)
Oct 12, 2010 35.08 35.08 34.71 34.75 1,442,869 -0.34(-0.98%)
Oct 11, 2010 35.07 35.14 34.91 35.09 647,929 +0.01(+0.02%)
Oct 08, 2010 35.08 35.14 34.79 35.08 1,433,489 +0.32(+0.92%)
Oct 07, 2010 34.94 34.95 34.50 34.76 1,269,825 -0.11(-0.33%)
Oct 06, 2010 34.52 34.91 34.52 34.88 2,259,004 +0.39(+1.12%)
Oct 05, 2010 34.12 34.52 34.08 34.49 12,198 +0.52(+1.53%)
Oct 04, 2010 34.09 34.09 33.86 33.97 1,322,213 -0.13(-0.38%)
Oct 01, 2010 34.10 34.16 33.81 34.10 1,361,484 +0.40(+1.18%)
Sep 30, 2010 33.70 34.09 33.12 33.70 8,033 -0.03(-0.10%)
Sep 29, 2010 33.64 33.94 33.56 33.74 10,259 +0.04(+0.11%)
Sep 28, 2010 33.50 33.72 33.04 33.70 11,227 +0.39(+1.16%)
Sep 27, 2010 33.45 33.51 33.14 33.31 1,423,851 -0.15(-0.45%)
Sep 24, 2010 32.90 33.60 32.83 33.46 1,215,429 +0.74(+2.27%)
Sep 23, 2010 32.72 32.92 32.48 32.72 151 -0.09(-0.26%)
Sep 22, 2010 32.52 32.82 32.44 32.81 1,372,199 +0.32(+0.99%)
Sep 21, 2010 32.77 32.94 32.47 32.49 1,291,070 -0.29(-0.89%)
Sep 20, 2010 32.47 32.79 32.34 32.78 1,108,024 +0.31(+0.95%)
Sep 17, 2010 32.47 32.52 32.34 32.47 2,479,444 +0.26(+0.82%)
Sep 15, 2010 31.82 32.22 31.74 32.21 1,282,440 +0.34(+1.05%)
Sep 14, 2010 31.58 32.01 31.54 31.87 1,369,510 +0.21(+0.68%)
Sep 13, 2010 31.59 31.70 31.54 31.66 991,761 +0.20(+0.64%)
Sep 10, 2010 31.77 31.77 31.43 31.46 1,175,618 -0.23(-0.72%)
Sep 09, 2010 32.21 32.27 31.64 31.69 849,658 -0.26(-0.80%)
Sep 08, 2010 31.75 32.08 31.75 31.94 1,443,195 +0.27(+0.86%)
Sep 07, 2010 31.82 31.83 31.67 31.67 196 -0.15(-0.47%)
Sep 03, 2010 32.11 32.16 31.72 31.82 1,287,414 -0.11(-0.36%)
Sep 02, 2010 31.94 31.99 31.79 31.94 6,878 +0.01(+0.04%)
Sep 01, 2010 31.27 32.00 31.20 31.92 1,644,005 +0.85(+2.72%)
Aug 31, 2010 31.06 31.25 30.76 31.08 3,783 +0.09(+0.29%)
Aug 30, 2010 31.19 31.42 30.92 30.99 1,189,325 -0.24(-0.78%)
Aug 27, 2010 31.27 31.61 30.97 31.23 1,710,102 -0.05(-0.16%)
Aug 26, 2010 31.73 31.83 31.15 31.28 1,391,148 -0.36(-1.14%)
Aug 25, 2010 31.86 31.88 31.53 31.64 3,859,292 -0.34(-1.06%)
Aug 24, 2010 32.12 32.39 31.93 31.98 246 -0.46(-1.42%)
Aug 23, 2010 32.75 32.75 32.40 32.44 683,483 -0.12(-0.37%)
Aug 20, 2010 32.41 32.73 32.24 32.56 1,011,903 -0.09(-0.26%)
Aug 19, 2010 32.93 32.93 32.32 32.65 246 -0.35(-1.07%)
Aug 18, 2010 32.89 33.05 32.61 33.00 1,139,663 +0.09(+0.28%)
Aug 17, 2010 32.49 33.24 32.46 32.91 1,366,469 +0.53(+1.64%)
Aug 16, 2010 32.32 32.49 31.96 32.38 1,011,900 +0.03(+0.09%)
Aug 13, 2010 32.35 32.54 32.22 32.35 1,207,760 -0.11(-0.33%)
Aug 12, 2010 32.15 32.46 31.89 32.46 1,142,693 +0.11(+0.33%)
Aug 11, 2010 32.39 32.53 32.07 32.35 1,202,491 -0.40(-1.21%)
Aug 10, 2010 32.50 32.92 32.33 32.75 1,056,612 +0.12(+0.37%)
Aug 09, 2010 32.52 32.71 32.46 32.63 1,394,413 +0.23(+0.72%)
Aug 06, 2010 32.39 32.91 31.96 32.39 1,756,402 -0.76(-2.29%)
Aug 05, 2010 33.29 33.32 32.95 33.15 1,235,114 -0.24(-0.72%)
Aug 04, 2010 32.93 33.42 32.67 33.39 1,599,599 +0.23(+0.71%)
Aug 03, 2010 32.44 33.25 32.29 33.16 1,951,774 +0.54(+1.65%)
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.