Skip to main content

Molson Coors Brewing (NY: TAP )

55.38 +0.04 (+0.08%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 33.20 33.71 33.20 33.70 1,516,122 +0.54(+1.61%)
Oct 28, 2010 33.51 33.59 33.08 33.16 1,035,229 -0.23(-0.68%)
Oct 27, 2010 33.81 33.87 32.94 33.39 1,677,845 -1.22(-3.52%)
Oct 25, 2010 34.82 34.92 34.50 34.61 1,054,783 -0.01(-0.04%)
Oct 22, 2010 34.01 34.95 34.01 34.63 1,923,039 +0.64(+1.87%)
Oct 21, 2010 33.67 34.30 33.51 33.99 1,876,109 +0.45(+1.34%)
Oct 20, 2010 33.58 33.73 33.47 33.54 1,352,845 +0.03(+0.09%)
Oct 19, 2010 33.88 33.98 33.32 33.51 2,923,991 -0.58(-1.70%)
Oct 18, 2010 34.81 34.85 34.00 34.09 2,188,883 -0.66(-1.91%)
Oct 15, 2010 35.06 35.09 34.58 34.75 1,789,460 -0.05(-0.14%)
Oct 14, 2010 34.88 35.28 34.70 34.80 1,150,764 -0.05(-0.14%)
Oct 13, 2010 34.91 35.08 34.83 34.85 1,232,391 +0.11(+0.33%)
Oct 12, 2010 35.08 35.08 34.70 34.74 1,443,260 -0.34(-0.98%)
Oct 11, 2010 35.06 35.13 34.90 35.08 648,104 +0.01(+0.02%)
Oct 08, 2010 35.08 35.13 34.78 35.08 1,433,878 +0.32(+0.92%)
Oct 07, 2010 34.93 34.94 34.49 34.75 1,270,169 -0.11(-0.33%)
Oct 06, 2010 34.51 34.90 34.51 34.87 2,259,616 +0.39(+1.12%)
Oct 05, 2010 34.11 34.51 34.07 34.48 12,202 +0.52(+1.53%)
Oct 04, 2010 34.08 34.08 33.85 33.96 1,322,571 -0.13(-0.38%)
Oct 01, 2010 34.09 34.15 33.80 34.09 1,361,853 +0.40(+1.18%)
Sep 30, 2010 33.69 34.08 33.11 33.69 8,035 -0.03(-0.10%)
Sep 29, 2010 33.63 33.93 33.55 33.73 10,262 +0.04(+0.11%)
Sep 28, 2010 33.49 33.71 33.03 33.69 11,230 +0.39(+1.16%)
Sep 27, 2010 33.44 33.50 33.13 33.31 1,424,237 -0.15(-0.45%)
Sep 24, 2010 32.89 33.59 32.82 33.46 1,215,759 +0.74(+2.27%)
Sep 23, 2010 32.71 32.91 32.47 32.71 151 -0.09(-0.26%)
Sep 22, 2010 32.51 32.81 32.44 32.80 1,372,571 +0.32(+0.99%)
Sep 21, 2010 32.76 32.93 32.46 32.48 1,291,420 -0.29(-0.89%)
Sep 20, 2010 32.46 32.78 32.34 32.77 1,108,325 +0.31(+0.95%)
Sep 17, 2010 32.46 32.51 32.33 32.46 2,480,117 +0.26(+0.82%)
Sep 15, 2010 31.81 32.21 31.73 32.20 1,282,788 +0.34(+1.05%)
Sep 14, 2010 31.57 32.00 31.54 31.86 1,369,881 +0.21(+0.68%)
Sep 13, 2010 31.58 31.69 31.53 31.65 992,030 +0.20(+0.64%)
Sep 10, 2010 31.76 31.76 31.42 31.45 1,175,936 -0.23(-0.72%)
Sep 09, 2010 32.20 32.26 31.64 31.68 849,888 -0.26(-0.80%)
Sep 08, 2010 31.74 32.07 31.74 31.94 1,443,587 +0.27(+0.86%)
Sep 07, 2010 31.81 31.82 31.66 31.66 196 -0.15(-0.47%)
Sep 03, 2010 32.10 32.15 31.71 31.81 1,287,763 -0.11(-0.36%)
Sep 02, 2010 31.94 31.98 31.79 31.93 6,880 +0.01(+0.04%)
Sep 01, 2010 31.26 31.99 31.19 31.91 1,644,451 +0.85(+2.72%)
Aug 31, 2010 31.05 31.24 30.75 31.07 3,784 +0.09(+0.29%)
Aug 30, 2010 31.18 31.41 30.91 30.98 1,189,648 -0.24(-0.78%)
Aug 27, 2010 31.26 31.60 30.97 31.22 1,710,566 -0.05(-0.16%)
Aug 26, 2010 31.73 31.83 31.14 31.27 1,391,526 -0.36(-1.14%)
Aug 25, 2010 31.85 31.87 31.52 31.63 3,860,339 -0.34(-1.06%)
Aug 24, 2010 32.12 32.39 31.92 31.97 246 -0.46(-1.42%)
Aug 23, 2010 32.74 32.74 32.39 32.43 683,668 -0.12(-0.37%)
Aug 20, 2010 32.40 32.73 32.24 32.56 1,012,177 -0.09(-0.26%)
Aug 19, 2010 32.92 32.92 32.31 32.64 246 -0.35(-1.07%)
Aug 18, 2010 32.88 33.04 32.60 32.99 1,139,972 +0.09(+0.28%)
Aug 17, 2010 32.48 33.24 32.46 32.90 1,366,840 +0.53(+1.64%)
Aug 16, 2010 32.31 32.48 31.95 32.37 1,012,174 +0.03(+0.09%)
Aug 13, 2010 32.34 32.53 32.21 32.34 1,208,087 -0.11(-0.33%)
Aug 12, 2010 32.14 32.46 31.88 32.45 1,143,003 +0.11(+0.33%)
Aug 11, 2010 32.39 32.52 32.06 32.34 1,202,817 -0.40(-1.21%)
Aug 10, 2010 32.49 32.91 32.32 32.74 1,056,899 +0.12(+0.37%)
Aug 09, 2010 32.51 32.70 32.46 32.62 1,394,791 +0.23(+0.72%)
Aug 06, 2010 32.39 32.90 31.96 32.39 1,756,879 -0.76(-2.29%)
Aug 05, 2010 33.29 33.31 32.94 33.14 1,235,448 -0.24(-0.72%)
Aug 04, 2010 32.92 33.41 32.66 33.38 1,600,033 +0.23(+0.71%)
Aug 03, 2010 32.43 33.24 32.29 33.15 1,952,304 +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.