Molson Coors Brewing (NY: TAP )

44.76 USD -0.21 (-0.48%)
Streaming Delayed Price Updated: 2:28 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 44.93 45.87 44.04 44.47 975,766 +0.16(+0.36%)
Nov 26, 2008 42.83 44.48 42.66 44.31 1,778,955 +0.86(+1.98%)
Nov 25, 2008 44.89 44.99 42.17 43.45 2,287,156 -0.99(-2.23%)
Nov 24, 2008 44.21 45.00 43.16 44.44 2,007,010 +1.13(+2.61%)
Nov 21, 2008 43.45 43.64 40.68 43.31 2,805,883 +0.79(+1.86%)
Nov 20, 2008 43.73 45.25 42.29 42.52 3,707,200 -1.24(-2.83%)
Nov 19, 2008 42.95 44.58 41.79 43.76 2,133,772 +0.73(+1.70%)
Nov 18, 2008 40.76 43.03 40.69 43.03 2,086,349 +1.32(+3.16%)
Nov 17, 2008 42.52 42.54 40.52 41.71 1,874,759 -0.84(-1.97%)
Nov 14, 2008 41.88 43.46 41.51 42.55 2,026,868 -0.61(-1.41%)
Nov 13, 2008 40.29 43.16 39.50 43.16 1,981,571 +2.87(+7.12%)
Nov 12, 2008 41.16 41.19 39.51 40.29 1,299,199 -1.49(-3.57%)
Nov 11, 2008 41.86 42.73 40.82 41.78 1,361,105 -0.48(-1.14%)
Nov 10, 2008 42.23 43.48 41.45 42.26 1,187,125 -0.17(-0.40%)
Nov 07, 2008 42.40 42.50 41.18 42.43 1,049,838 +0.85(+2.04%)
Nov 06, 2008 43.55 43.55 41.33 41.58 2,189,543 -0.20(-0.48%)
Nov 05, 2008 37.94 42.88 37.88 41.78 4,360,300 +3.20(+8.29%)
Nov 04, 2008 37.55 38.80 36.88 38.58 2,403,722 +1.98(+5.41%)
Nov 03, 2008 38.97 38.97 36.13 36.60 2,249,650 -0.76(-2.03%)
Oct 31, 2008 39.09 39.44 36.57 37.36 2,093,953 -1.69(-4.33%)
Oct 30, 2008 39.08 40.83 38.63 39.05 1,294,952 +0.63(+1.64%)
Oct 29, 2008 38.51 39.59 37.98 38.42 1,149,554 -0.42(-1.08%)
Oct 28, 2008 35.91 38.84 35.00 38.84 2,511,601 +3.43(+9.69%)
Oct 27, 2008 37.77 37.84 35.41 35.41 2,040,457 -2.73(-7.16%)
Oct 24, 2008 38.02 38.88 35.61 38.14 1,813,126 -2.01(-5.01%)
Oct 23, 2008 38.65 40.69 38.65 40.15 2,818,895 +1.11(+2.84%)
Oct 22, 2008 38.22 39.22 37.43 39.04 2,133,778 +0.23(+0.59%)
Oct 21, 2008 39.16 39.70 38.29 38.81 1,556,272 -0.74(-1.87%)
Oct 20, 2008 39.04 39.57 38.13 39.55 1,172,139 +1.04(+2.70%)
Oct 17, 2008 36.72 39.47 36.72 38.51 1,631,194 +0.09(+0.23%)
Oct 16, 2008 36.09 38.77 35.91 38.42 1,772,327 +2.43(+6.75%)
Oct 15, 2008 39.16 39.16 35.83 35.99 1,667,961 -3.57(-9.02%)
Oct 14, 2008 43.06 43.06 38.45 39.56 1,864,272 -2.04(-4.90%)
Oct 13, 2008 39.06 41.60 37.71 41.60 2,407,089 +4.00(+10.64%)
Oct 10, 2008 40.01 41.21 36.11 37.60 2,994,068 -2.90(-7.16%)
Oct 09, 2008 42.43 43.02 40.31 40.50 2,001,569 -1.96(-4.62%)
Oct 08, 2008 43.03 44.10 41.19 42.46 1,690,937 -1.17(-2.68%)
Oct 07, 2008 45.47 45.69 43.63 43.63 1,673,880 -1.43(-3.17%)
Oct 06, 2008 44.30 46.62 44.17 45.06 2,123,794 -1.32(-2.85%)
Oct 03, 2008 46.79 47.94 46.25 46.38 2,068,819 -0.12(-0.26%)
Oct 02, 2008 47.61 47.88 45.92 46.50 1,082,049 -1.24(-2.60%)
Oct 01, 2008 46.30 47.93 46.14 47.74 1,244,692 +0.99(+2.12%)
Sep 30, 2008 45.31 46.82 44.94 46.75 1,361,470 +1.96(+4.38%)
Sep 29, 2008 46.23 47.52 44.27 44.79 2,433,050 -1.62(-3.49%)
Sep 26, 2008 46.00 46.74 45.99 46.41 0 +0.14(+0.30%)
Sep 25, 2008 46.67 46.81 45.57 46.27 1,530,619 -0.16(-0.34%)
Sep 24, 2008 47.01 47.17 45.67 46.43 1,135,184 -0.41(-0.88%)
Sep 23, 2008 47.00 47.95 46.80 46.84 865,656 -0.12(-0.26%)
Sep 22, 2008 47.59 48.13 46.77 46.96 975,141 -0.80(-1.68%)
Sep 19, 2008 49.91 50.44 47.30 47.76 0 -0.91(-1.87%)
Sep 18, 2008 48.03 49.12 47.63 48.67 1,669,114 +0.67(+1.40%)
Sep 17, 2008 48.38 48.97 47.78 48.00 1,645,197 -0.85(-1.74%)
Sep 16, 2008 48.46 49.48 47.22 48.85 1,488,398 +0.54(+1.12%)
Sep 15, 2008 46.58 49.93 46.58 48.31 1,483,359 -0.71(-1.45%)
Sep 12, 2008 48.64 49.08 48.22 49.02 965,923 +0.06(+0.12%)
Sep 11, 2008 48.48 48.96 47.70 48.96 1,496,756 +0.28(+0.58%)
Sep 10, 2008 49.63 49.63 48.47 48.68 1,699,721 -0.82(-1.66%)
Sep 09, 2008 48.74 50.14 48.46 49.50 2,162,244 +0.95(+1.96%)
Sep 08, 2008 47.40 49.81 47.40 48.55 1,545,793 +0.25(+0.52%)
Sep 05, 2008 47.08 48.40 46.73 48.30 0 +1.15(+2.44%)
Sep 04, 2008 47.98 48.18 46.86 47.15 1,266,144 -0.62(-1.30%)
Sep 03, 2008 48.19 48.19 47.26 47.77 1,666,553 -0.46(-0.95%)
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.