Molson Coors Brewing (NY: TAP )

45.75 USD +0.37 (+0.82%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 51.29 51.62 50.60 51.60 1,080,797 +0.09(+0.17%)
Apr 29, 2013 51.23 51.71 51.18 51.51 941,220 +0.50(+0.98%)
Apr 26, 2013 51.21 51.31 50.83 51.01 816,424 -0.30(-0.58%)
Apr 25, 2013 51.90 52.07 51.24 51.31 1,189,234 -0.32(-0.62%)
Apr 24, 2013 52.83 53.10 51.58 51.63 1,761,203 -1.39(-2.62%)
Apr 23, 2013 52.33 53.07 52.12 53.02 1,473,309 +0.94(+1.80%)
Apr 22, 2013 52.52 52.71 51.85 52.08 1,177,057 -0.57(-1.08%)
Apr 19, 2013 49.92 52.68 49.92 52.65 2,526,542 +2.95(+5.94%)
Apr 18, 2013 50.29 50.58 49.60 49.70 1,065,550 -0.47(-0.94%)
Apr 17, 2013 50.68 50.93 50.04 50.17 973,229 -0.73(-1.43%)
Apr 16, 2013 50.98 51.22 50.58 50.90 1,224,160 +0.30(+0.59%)
Apr 15, 2013 51.67 51.93 50.60 50.60 1,357,661 -1.31(-2.52%)
Apr 12, 2013 51.18 51.91 50.94 51.91 825,226 +0.45(+0.87%)
Apr 11, 2013 50.92 51.60 50.92 51.46 848,559 +0.46(+0.90%)
Apr 10, 2013 50.02 51.12 50.02 51.00 979,691 +1.03(+2.06%)
Apr 09, 2013 50.32 50.32 49.73 49.97 929,148 -0.35(-0.70%)
Apr 08, 2013 49.98 50.38 49.96 50.32 1,440,470 +0.16(+0.32%)
Apr 05, 2013 50.42 50.63 49.99 50.16 1,340,579 -0.86(-1.69%)
Apr 04, 2013 50.81 51.49 50.80 51.02 1,117,088 +0.00(+0.00%)
Apr 03, 2013 52.40 52.42 50.97 51.02 2,320,354 -1.26(-2.41%)
Apr 02, 2013 52.08 52.93 51.52 52.28 3,300,520 +0.38(+0.73%)
Apr 01, 2013 49.85 51.90 49.77 51.90 3,239,516 +2.97(+6.07%)
Mar 28, 2013 48.42 48.98 48.40 48.93 900,339 +0.44(+0.91%)
Mar 27, 2013 48.93 48.96 48.46 48.49 768,496 -0.78(-1.58%)
Mar 26, 2013 48.60 49.29 48.50 49.27 913,528 +0.68(+1.40%)
Mar 25, 2013 48.99 49.15 48.43 48.59 846,576 -0.37(-0.76%)
Mar 22, 2013 48.80 49.04 48.51 48.96 744,962 +0.40(+0.82%)
Mar 21, 2013 48.75 48.84 48.46 48.56 864,776 -0.35(-0.72%)
Mar 20, 2013 47.98 49.05 47.88 48.91 1,556,046 +1.08(+2.26%)
Mar 19, 2013 48.08 48.42 47.64 47.83 922,017 -0.17(-0.35%)
Mar 18, 2013 47.90 48.22 47.73 48.00 873,011 -0.46(-0.95%)
Mar 15, 2013 48.23 48.58 48.10 48.46 1,246,087 +0.09(+0.19%)
Mar 14, 2013 48.84 48.84 48.25 48.37 1,015,978 -0.43(-0.88%)
Mar 13, 2013 48.19 48.92 48.05 48.80 1,144,381 +0.71(+1.48%)
Mar 12, 2013 48.54 48.54 47.80 48.09 1,492,843 -0.47(-0.97%)
Mar 11, 2013 47.37 48.73 47.15 48.56 1,936,955 +1.19(+2.51%)
Mar 08, 2013 46.75 47.39 46.56 47.37 1,033,225 +0.79(+1.70%)
Mar 07, 2013 46.68 46.96 46.47 46.58 803,289 +0.00(+0.00%)
Mar 06, 2013 46.99 47.00 46.51 46.58 1,055,061 -0.39(-0.83%)
Mar 05, 2013 45.30 47.00 45.27 46.97 2,211,541 +1.75(+3.87%)
Mar 04, 2013 45.21 45.35 45.01 45.22 1,269,262 -0.02(-0.04%)
Mar 01, 2013 44.09 45.26 44.09 45.24 1,977,202 +1.03(+2.33%)
Feb 28, 2013 44.55 44.63 44.07 44.21 2,784,895 -0.58(-1.29%)
Feb 27, 2013 44.92 45.12 44.31 44.79 1,681,176 -0.21(-0.47%)
Feb 26, 2013 46.12 46.50 44.91 45.00 2,404,989 -1.08(-2.34%)
Feb 25, 2013 46.48 47.09 46.08 46.08 2,105,447 -0.40(-0.86%)
Feb 22, 2013 44.62 46.50 44.44 46.48 2,687,455 +1.99(+4.47%)
Feb 21, 2013 44.51 44.71 44.09 44.49 1,480,081 -0.11(-0.25%)
Feb 20, 2013 45.07 45.26 44.57 44.60 1,500,974 -0.50(-1.11%)
Feb 19, 2013 43.72 45.26 43.72 45.10 2,195,225 +1.57(+3.61%)
Feb 15, 2013 44.08 44.23 43.38 43.53 1,859,481 -0.44(-1.00%)
Feb 14, 2013 44.69 45.35 43.91 43.97 2,011,870 -0.65(-1.46%)
Feb 13, 2013 44.29 44.62 44.25 44.62 1,105,620 +0.40(+0.90%)
Feb 12, 2013 44.07 44.35 43.90 44.22 1,167,052 +0.17(+0.39%)
Feb 11, 2013 44.32 44.45 44.00 44.05 784,904 -0.36(-0.81%)
Feb 08, 2013 44.29 44.50 44.23 44.41 840,687 +0.10(+0.23%)
Feb 07, 2013 44.08 44.37 44.08 44.31 725,021 +0.20(+0.45%)
Feb 06, 2013 44.42 44.42 44.02 44.11 1,240,682 -0.03(-0.07%)
Feb 04, 2013 45.04 45.08 44.11 44.14 1,410,662 -1.23(-2.71%)
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.