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 (%)
Dec 31, 2009 31.70 31.62 31.62 31.62 870,254 -0.02(-0.07%)
Dec 30, 2009 31.30 31.64 31.20 31.64 802,649 +0.10(+0.31%)
Dec 29, 2009 31.55 31.69 31.38 31.54 748,672 +0.04(+0.13%)
Dec 28, 2009 31.36 31.53 31.13 31.50 1,126,508 +0.24(+0.76%)
Dec 24, 2009 31.21 31.33 31.14 31.26 552,377 +0.06(+0.20%)
Dec 23, 2009 30.98 31.29 30.82 31.20 1,230,323 +0.30(+0.97%)
Dec 22, 2009 30.70 30.95 30.56 30.90 1,319,563 +0.25(+0.82%)
Dec 21, 2009 30.54 30.70 30.48 30.65 767,563 +0.24(+0.78%)
Dec 18, 2009 30.22 30.44 30.02 30.41 1,513,543 +0.19(+0.63%)
Dec 17, 2009 30.63 30.63 30.22 30.22 3,280,163 -0.46(-1.48%)
Dec 16, 2009 30.98 31.14 30.63 30.67 1,819,710 -0.17(-0.54%)
Dec 15, 2009 31.35 31.50 30.69 30.84 2,650,249 -0.48(-1.52%)
Dec 14, 2009 31.42 31.46 31.30 31.32 2,012,950 -0.23(-0.73%)
Dec 11, 2009 31.88 31.97 31.51 31.55 1,260,374 -0.23(-0.73%)
Dec 10, 2009 32.09 32.29 31.65 31.78 1,158,481 -0.16(-0.50%)
Dec 09, 2009 31.63 31.98 31.41 31.94 1,617,155 +0.36(+1.15%)
Dec 08, 2009 31.85 31.98 31.37 31.58 1,450,426 -0.43(-1.36%)
Dec 07, 2009 31.93 32.21 31.77 32.01 1,203,005 +0.00(+0.00%)
Dec 04, 2009 31.93 32.19 31.65 32.01 1,797,346 +0.32(+1.02%)
Dec 03, 2009 32.04 32.06 31.63 31.69 813,161 -0.24(-0.77%)
Dec 02, 2009 31.87 32.05 31.55 31.93 1,075,972 +0.01(+0.02%)
Dec 01, 2009 31.87 32.10 31.64 31.93 1,751,721 +0.27(+0.86%)
Nov 30, 2009 31.63 31.81 31.35 31.65 1,268,405 +0.14(+0.44%)
Nov 27, 2009 31.51 31.67 30.83 31.51 600,502 -0.43(-1.34%)
Nov 25, 2009 32.10 32.14 31.79 31.94 884,162 -0.08(-0.26%)
Nov 24, 2009 32.07 32.30 31.86 32.02 1,183,850 +0.13(+0.39%)
Nov 23, 2009 32.03 32.21 31.77 31.90 1,227,662 +0.16(+0.50%)
Nov 20, 2009 31.85 31.92 31.62 31.74 1,078,161 -0.10(-0.33%)
Nov 19, 2009 31.83 32.07 31.30 31.84 1,691,317 -0.22(-0.67%)
Nov 18, 2009 32.06 32.23 31.84 32.06 1,166,102 -0.05(-0.15%)
Nov 17, 2009 32.17 32.39 31.89 32.11 1,280,120 -0.15(-0.45%)
Nov 16, 2009 31.95 32.53 31.89 32.25 1,293,319 +0.44(+1.38%)
Nov 13, 2009 32.08 32.23 31.75 31.82 1,544,461 +0.10(+0.31%)
Nov 12, 2009 32.21 32.28 31.66 31.72 2,226,823 -0.42(-1.30%)
Nov 11, 2009 31.31 32.25 31.26 32.14 2,899,545 +0.91(+2.92%)
Nov 10, 2009 31.30 31.34 31.10 31.22 1,533,779 -0.10(-0.31%)
Nov 09, 2009 30.78 31.34 30.71 31.32 2,312,520 +0.78(+2.55%)
Nov 06, 2009 30.49 30.88 30.41 30.54 2,537,772 -0.01(-0.05%)
Nov 05, 2009 31.43 31.66 30.46 30.55 6,440,419 -0.91(-2.90%)
Nov 04, 2009 35.03 35.10 31.20 31.47 8,561,693 -2.94(-8.54%)
Nov 03, 2009 34.48 34.58 33.76 34.41 1,929,130 -0.22(-0.64%)
Nov 02, 2009 34.24 35.00 33.99 34.63 1,611,897 +0.52(+1.53%)
Oct 30, 2009 34.46 34.48 33.81 34.11 1,359,958 -0.33(-0.97%)
Oct 29, 2009 34.26 34.44 33.79 34.44 1,459,618 +0.47(+1.39%)
Oct 28, 2009 34.52 34.80 33.88 33.97 1,379,716 -0.66(-1.91%)
Oct 27, 2009 35.24 35.24 34.58 34.63 1,418,933 -0.51(-1.45%)
Oct 26, 2009 35.05 35.75 34.86 35.14 1,727,331 +0.15(+0.42%)
Oct 23, 2009 34.84 35.04 34.64 34.99 1,436,685 -0.17(-0.50%)
Oct 22, 2009 34.82 35.32 34.66 35.17 1,334,704 +0.35(+1.00%)
Oct 21, 2009 34.88 35.60 34.78 34.82 2,280,738 -0.20(-0.58%)
Oct 20, 2009 35.01 35.08 34.93 35.02 1,960,424 +0.00(+0.00%)
Oct 19, 2009 34.85 35.11 34.77 35.02 1,644,193 +0.23(+0.66%)
Oct 16, 2009 34.81 35.12 34.75 34.79 2,756,948 -0.19(-0.54%)
Oct 15, 2009 34.61 35.32 34.58 34.98 2,800,702 -0.08(-0.22%)
Oct 14, 2009 35.40 35.48 34.86 35.05 2,801,427 -0.08(-0.24%)
Oct 13, 2009 34.71 35.22 34.69 35.14 1,624,391 +0.37(+1.06%)
Oct 12, 2009 34.78 34.84 34.57 34.77 1,664,682 +0.13(+0.36%)
Oct 09, 2009 34.41 34.69 34.36 34.64 990,756 +0.12(+0.34%)
Oct 08, 2009 34.71 34.78 34.38 34.52 1,240,873 -0.13(-0.36%)
Oct 07, 2009 34.36 34.73 33.96 34.65 1,939,276 +0.29(+0.85%)
Oct 06, 2009 33.95 34.55 33.85 34.36 1,684,333 +0.52(+1.54%)
Oct 05, 2009 33.49 33.88 32.88 33.84 1,882,995 +0.60(+1.80%)
Oct 02, 2009 33.66 33.71 32.73 33.24 2,769,688 -0.57(-1.69%)
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.