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, 2012 32.47 32.60 32.12 32.60 1,310,304 +0.06(+0.19%)
Dec 28, 2012 32.70 32.79 32.51 32.54 881,410 -0.34(-1.04%)
Dec 27, 2012 32.91 33.03 32.58 32.88 949,150 -0.03(-0.09%)
Dec 26, 2012 32.98 33.08 32.83 32.91 633,173 -0.06(-0.19%)
Dec 24, 2012 32.90 33.12 32.76 32.97 324,425 -0.06(-0.18%)
Dec 21, 2012 32.83 33.16 32.83 33.03 1,705,130 -0.11(-0.34%)
Dec 20, 2012 33.21 33.25 32.98 33.14 972,818 +0.05(+0.14%)
Dec 19, 2012 33.49 33.52 33.10 33.10 802,375 -0.31(-0.93%)
Dec 18, 2012 33.14 33.51 33.10 33.41 1,513,852 +0.28(+0.85%)
Dec 17, 2012 32.83 33.27 32.75 33.13 1,497,903 +0.34(+1.05%)
Dec 14, 2012 32.87 32.89 32.72 32.79 1,349,460 -0.08(-0.25%)
Dec 13, 2012 32.96 33.12 32.75 32.87 1,155,958 +0.03(+0.09%)
Dec 12, 2012 33.20 33.28 32.73 32.84 1,896,518 -0.40(-1.19%)
Dec 11, 2012 33.05 33.37 32.97 33.24 1,328,679 +0.18(+0.53%)
Dec 10, 2012 33.12 33.12 32.70 33.06 1,433,803 +0.30(+0.91%)
Dec 07, 2012 32.41 32.79 32.41 32.76 1,414,305 +0.39(+1.20%)
Dec 06, 2012 32.29 32.42 32.09 32.38 1,879,024 +0.08(+0.24%)
Dec 05, 2012 31.79 32.31 31.76 32.30 2,617,187 +0.50(+1.56%)
Dec 04, 2012 31.71 31.91 31.54 31.80 2,027,947 +0.22(+0.70%)
Nov 30, 2012 31.26 31.58 31.16 31.58 6,256,590 +0.31(+1.00%)
Nov 29, 2012 30.76 31.27 30.74 31.27 3,951,810 +0.53(+1.73%)
Nov 28, 2012 30.36 30.79 30.36 30.74 1,723,511 +0.34(+1.10%)
Nov 27, 2012 30.55 30.64 30.36 30.40 1,352,055 -0.20(-0.64%)
Nov 26, 2012 30.58 30.67 30.43 30.60 2,002,794 -0.02(-0.05%)
Nov 23, 2012 30.42 30.64 30.30 30.61 1,403,033 +0.33(+1.07%)
Nov 21, 2012 30.39 30.39 30.14 30.29 1,603,678 -0.06(-0.20%)
Nov 20, 2012 30.49 30.49 30.16 30.35 1,514,559 -0.09(-0.30%)
Nov 19, 2012 30.34 30.57 30.30 30.44 1,573,225 +0.34(+1.13%)
Nov 16, 2012 30.02 30.30 29.86 30.10 3,323,946 +0.10(+0.33%)
Nov 15, 2012 29.90 30.26 29.82 30.00 1,611,895 +0.08(+0.28%)
Nov 14, 2012 30.64 30.64 29.82 29.92 2,411,548 -0.63(-2.05%)
Nov 13, 2012 30.74 30.91 30.50 30.55 1,070,085 -0.26(-0.86%)
Nov 12, 2012 31.13 31.16 30.73 30.81 1,457,687 -0.31(-1.00%)
Nov 09, 2012 30.83 31.45 30.82 31.12 1,668,354 +0.21(+0.68%)
Nov 08, 2012 31.14 31.63 30.91 30.91 1,634,633 -0.53(-1.68%)
Nov 07, 2012 32.21 32.29 31.32 31.44 3,109,663 -1.21(-3.70%)
Nov 06, 2012 32.60 32.96 32.46 32.65 2,787,666 +0.20(+0.61%)
Nov 05, 2012 32.53 32.68 32.34 32.45 959,403 -0.28(-0.85%)
Nov 02, 2012 32.84 33.03 32.69 32.73 2,059,700 +0.08(+0.25%)
Nov 01, 2012 32.69 32.84 32.56 32.65 1,568,653 +0.05(+0.14%)
Oct 31, 2012 33.04 33.16 32.44 32.60 2,188,862 -0.24(-0.74%)
Oct 26, 2012 33.08 32.84 32.84 32.84 1,255,905 -0.26(-0.78%)
Oct 25, 2012 33.10 33.33 32.90 33.10 726,633 +0.22(+0.67%)
Oct 24, 2012 33.22 33.46 32.83 32.88 1,048,856 -0.33(-0.98%)
Oct 23, 2012 32.99 33.28 32.85 33.21 1,271,304 -0.07(-0.20%)
Oct 19, 2012 33.62 33.67 33.18 33.27 1,794,705 -0.43(-1.28%)
Oct 18, 2012 34.01 34.01 33.39 33.70 3,322,209 -0.44(-1.28%)
Oct 17, 2012 33.82 34.15 33.74 34.14 1,196,118 +0.43(+1.28%)
Oct 16, 2012 33.70 33.84 33.58 33.71 1,210,883 +0.08(+0.25%)
Oct 15, 2012 33.40 33.70 33.39 33.63 1,027,995 +0.23(+0.68%)
Oct 12, 2012 33.58 33.68 33.36 33.40 1,207,931 -0.08(-0.25%)
Oct 11, 2012 33.52 33.70 33.41 33.49 949,959 +0.11(+0.32%)
Oct 10, 2012 33.39 33.70 33.36 33.38 2,316,845 -0.10(-0.29%)
Oct 09, 2012 33.83 33.90 33.46 33.48 1,422,463 -0.37(-1.09%)
Oct 08, 2012 33.77 33.99 33.67 33.85 1,613,256 +0.11(+0.34%)
Oct 05, 2012 33.95 34.01 33.69 33.73 3,149,179 +0.03(+0.09%)
Oct 04, 2012 33.26 33.73 33.15 33.70 2,360,487 +0.61(+1.85%)
Oct 03, 2012 32.74 33.15 32.74 33.09 1,542,060 +0.39(+1.18%)
Oct 02, 2012 32.56 32.78 32.47 32.71 2,848,641 +0.35(+1.07%)
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.