Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 30.84 31.37 30.44 30.48 4,812,250 -0.48(-1.57%)
May 28, 2009 30.83 31.07 30.51 30.96 1,654,064 +0.28(+0.93%)
May 27, 2009 31.03 31.17 30.63 30.68 2,476,251 -0.27(-0.87%)
May 26, 2009 29.99 30.95 29.84 30.95 3,093,091 +0.93(+3.10%)
May 22, 2009 29.99 30.22 29.75 30.02 1,228,343 +0.06(+0.21%)
May 21, 2009 29.72 30.17 29.47 29.96 1,948,645 -0.01(-0.05%)
May 20, 2009 30.09 30.24 29.68 29.97 3,471,693 +0.03(+0.09%)
May 19, 2009 29.84 30.32 29.54 29.94 2,650,141 +0.14(+0.46%)
May 18, 2009 29.13 29.81 28.99 29.81 3,136,185 +0.89(+3.07%)
May 15, 2009 28.95 29.26 28.82 28.92 1,977,418 -0.04(-0.14%)
May 14, 2009 28.74 29.30 28.67 28.96 2,053,390 +0.30(+1.06%)
May 13, 2009 28.92 29.16 28.63 28.66 2,115,814 -0.45(-1.56%)
May 12, 2009 29.02 29.35 28.61 29.11 1,854,991 +0.17(+0.60%)
May 11, 2009 28.64 29.18 28.57 28.94 1,884,732 -0.01(-0.02%)
May 08, 2009 28.87 29.36 28.75 28.95 2,340,561 +0.30(+1.06%)
May 07, 2009 29.12 29.12 28.50 28.64 1,926,125 -0.32(-1.09%)
May 06, 2009 29.15 29.41 28.20 28.96 2,473,333 -0.10(-0.36%)
May 05, 2009 28.19 29.90 27.93 29.06 7,123,378 +2.53(+9.53%)
May 04, 2009 26.46 26.77 26.45 26.53 2,603,937 -0.37(-1.38%)
May 01, 2009 26.41 26.91 26.15 26.91 1,839,121 +0.54(+2.07%)
Apr 30, 2009 25.52 26.72 25.45 26.36 3,170,430 +1.05(+4.14%)
Apr 29, 2009 25.35 25.47 25.09 25.31 2,714,290 +0.19(+0.77%)
Apr 28, 2009 25.07 25.41 24.96 25.12 2,186,368 -0.19(-0.76%)
Apr 27, 2009 25.35 25.60 25.16 25.31 1,794,904 -0.23(-0.92%)
Apr 24, 2009 25.12 25.64 25.02 25.55 1,716,038 +0.43(+1.70%)
Apr 23, 2009 25.31 25.49 24.76 25.12 1,896,355 -0.22(-0.87%)
Apr 22, 2009 25.51 25.65 25.08 25.34 1,800,592 -0.25(-1.00%)
Apr 21, 2009 25.26 25.89 25.12 25.60 1,364,748 +0.06(+0.24%)
Apr 20, 2009 26.22 26.64 25.52 25.53 1,954,067 -0.92(-3.47%)
Apr 17, 2009 25.58 26.94 25.58 26.45 4,634,336 +0.88(+3.42%)
Apr 16, 2009 24.73 25.70 24.73 25.58 2,890,488 +0.90(+3.66%)
Apr 15, 2009 23.98 25.00 23.94 24.67 3,157,172 +0.41(+1.68%)
Apr 14, 2009 23.93 24.56 23.70 24.27 3,723,411 +0.23(+0.95%)
Apr 13, 2009 24.04 24.35 23.62 24.04 1,643,389 -0.41(-1.66%)
Apr 09, 2009 24.10 24.55 23.82 24.45 2,602,922 +0.66(+2.78%)
Apr 08, 2009 24.18 24.22 23.56 23.78 1,841,309 -0.37(-1.51%)
Apr 07, 2009 24.20 24.64 24.00 24.15 1,342,808 -0.23(-0.93%)
Apr 06, 2009 24.86 24.89 24.25 24.38 1,959,520 -0.59(-2.37%)
Apr 03, 2009 24.90 25.31 24.79 24.97 2,045,836 +0.12(+0.47%)
Apr 02, 2009 24.20 25.24 23.98 24.85 2,496,910 +0.94(+3.92%)
Apr 01, 2009 23.47 24.03 23.03 23.91 2,479,587 +0.29(+1.23%)
Mar 31, 2009 23.65 24.03 23.51 23.62 2,035,614 +0.02(+0.09%)
Mar 30, 2009 23.99 24.11 23.13 23.60 1,844,950 -0.83(-3.41%)
Mar 26, 2009 24.31 24.52 23.83 24.44 2,289,365 +0.23(+0.97%)
Mar 25, 2009 24.55 24.56 23.71 24.20 2,189,507 -0.04(-0.17%)
Mar 24, 2009 23.86 24.47 23.71 24.25 3,216,393 +0.14(+0.60%)
Mar 23, 2009 23.64 24.10 23.61 24.10 4,120,235 +1.30(+5.71%)
Mar 20, 2009 22.74 23.09 22.29 22.80 3,067,896 +0.17(+0.73%)
Mar 19, 2009 22.96 22.99 22.60 22.63 3,301,308 -0.21(-0.91%)
Mar 18, 2009 21.81 23.25 21.62 22.84 5,982,318 +1.14(+5.24%)
Mar 17, 2009 21.62 21.84 21.20 21.70 3,312,510 +0.03(+0.16%)
Mar 16, 2009 22.01 22.25 21.52 21.67 3,885,934 -0.17(-0.76%)
Mar 13, 2009 22.15 22.49 21.45 21.83 0 -0.29(-1.31%)
Mar 12, 2009 22.65 22.87 22.03 22.12 4,170,168 -0.56(-2.46%)
Mar 11, 2009 22.43 22.88 22.20 22.68 5,637,740 +0.08(+0.34%)
Mar 10, 2009 22.76 23.14 22.52 22.60 3,511,613 -0.10(-0.46%)
Mar 09, 2009 23.37 23.48 22.58 22.71 2,171,037 -0.79(-3.37%)
Mar 06, 2009 23.67 23.88 22.99 23.50 0 +0.34(+1.46%)
Mar 05, 2009 23.67 23.97 22.78 23.16 4,971,946 -0.99(-4.11%)
Mar 04, 2009 24.89 24.93 24.05 24.16 3,399,636 -0.19(-0.79%)
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.