Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 33.93 34.02 33.69 33.78 901,731 -0.04(-0.13%)
May 23, 2011 33.77 33.95 33.69 33.83 1,562,676 -0.31(-0.90%)
May 20, 2011 34.08 34.22 33.92 34.13 1,689,452 +0.07(+0.22%)
May 19, 2011 34.10 34.11 33.89 34.06 1,171,107 +0.10(+0.28%)
May 18, 2011 33.95 34.02 33.80 33.97 988,772 +0.01(+0.04%)
May 17, 2011 33.71 33.99 33.68 33.95 1,442,324 +0.18(+0.52%)
May 16, 2011 33.75 33.91 33.60 33.78 965,212 -0.01(-0.02%)
May 13, 2011 33.75 33.97 33.68 33.78 1,710,850 +0.13(+0.39%)
May 12, 2011 33.37 33.66 33.08 33.65 1,918,707 +0.31(+0.92%)
May 11, 2011 33.87 33.96 33.25 33.34 2,096,198 -0.57(-1.69%)
May 10, 2011 33.61 33.93 33.50 33.91 1,511,094 +0.31(+0.92%)
May 09, 2011 33.11 33.66 33.11 33.61 2,009,254 +0.56(+1.69%)
May 06, 2011 32.98 33.11 32.91 33.05 1,724,478 +0.37(+1.15%)
May 05, 2011 32.84 33.11 32.59 32.67 3,216,039 -0.34(-1.02%)
May 04, 2011 33.33 33.43 32.51 33.01 4,937,065 -0.40(-1.21%)
May 03, 2011 34.48 34.81 33.26 33.42 6,438,506 -2.11(-5.95%)
May 02, 2011 35.39 35.54 35.32 35.53 2,073,728 -0.26(-0.72%)
Apr 29, 2011 35.90 35.98 35.74 35.79 1,587,089 -0.37(-1.02%)
Apr 28, 2011 36.19 36.22 35.96 36.15 925,830 -0.10(-0.28%)
Apr 27, 2011 35.96 36.40 35.91 36.26 1,320,674 +0.46(+1.29%)
Apr 26, 2011 35.37 35.83 35.34 35.79 1,083,505 +0.57(+1.60%)
Apr 25, 2011 35.19 35.32 35.12 35.23 828,761 -0.03(-0.08%)
Apr 21, 2011 35.08 35.27 35.01 35.26 1,591,500 +0.29(+0.84%)
Apr 20, 2011 35.68 35.74 34.90 34.96 1,871,551 -0.37(-1.06%)
Apr 19, 2011 35.06 35.37 35.02 35.34 1,523,497 +0.28(+0.80%)
Apr 18, 2011 34.88 35.11 34.74 35.06 1,770,955 -0.07(-0.21%)
Apr 15, 2011 34.86 35.16 34.69 35.13 1,253,713 +0.43(+1.25%)
Apr 14, 2011 34.19 34.72 34.19 34.70 798,018 +0.40(+1.18%)
Apr 13, 2011 34.35 34.72 34.30 34.30 1,135,205 +0.07(+0.19%)
Apr 12, 2011 34.33 34.71 34.21 34.23 1,151,112 -0.23(-0.68%)
Apr 11, 2011 34.40 34.77 34.38 34.47 1,161,509 +0.12(+0.36%)
Apr 08, 2011 34.94 34.94 34.24 34.34 1,690,301 -0.55(-1.58%)
Apr 07, 2011 34.85 35.15 34.74 34.89 1,344,008 -0.04(-0.13%)
Apr 06, 2011 34.76 35.09 34.74 34.94 906,493 +0.30(+0.87%)
Apr 05, 2011 34.66 34.84 34.58 34.63 946,625 -0.03(-0.08%)
Apr 04, 2011 34.83 34.94 34.63 34.66 1,405,960 -0.01(-0.04%)
Apr 01, 2011 34.49 34.92 34.48 34.68 1,539,570 +0.26(+0.75%)
Mar 31, 2011 34.50 34.60 34.37 34.42 1,216,166 -0.05(-0.15%)
Mar 30, 2011 34.47 34.47 34.47 34.47 2,162,696 +0.46(+1.36%)
Mar 29, 2011 33.07 34.03 33.01 34.01 2,765,065 +0.87(+2.64%)
Mar 28, 2011 33.23 33.30 33.07 33.14 1,706,405 +0.01(+0.04%)
Mar 25, 2011 32.39 33.15 32.39 33.12 1,683,675 +0.71(+2.20%)
Mar 24, 2011 32.61 32.63 32.39 32.41 1,476,649 -0.10(-0.32%)
Mar 23, 2011 32.48 32.61 32.30 32.51 1,096,417 +0.02(+0.07%)
Mar 22, 2011 32.57 32.67 32.45 32.49 1,769,118 -0.10(-0.32%)
Mar 21, 2011 32.47 32.64 32.46 32.59 1,712,376 +0.84(+2.66%)
Mar 18, 2011 32.05 32.26 31.59 31.75 2,760,823 +0.01(+0.05%)
Mar 17, 2011 31.87 31.95 31.58 31.73 2,267,139 +0.26(+0.82%)
Mar 16, 2011 31.90 31.96 31.40 31.48 2,318,202 -0.51(-1.61%)
Mar 15, 2011 31.86 32.23 31.84 31.99 3,035,229 +0.00(+0.00%)
Mar 14, 2011 32.27 32.37 31.77 31.99 1,530,658 -0.38(-1.18%)
Mar 11, 2011 32.14 32.52 32.14 32.37 1,278,569 +0.26(+0.82%)
Mar 10, 2011 32.46 32.54 32.03 32.11 1,912,957 -0.76(-2.30%)
Mar 09, 2011 32.55 32.91 32.31 32.87 1,249,652 +0.20(+0.61%)
Mar 08, 2011 31.98 32.73 31.98 32.67 1,974,525 +0.70(+2.21%)
Mar 07, 2011 32.34 32.42 31.94 31.96 3,169,092 -0.51(-1.58%)
Mar 04, 2011 32.81 32.84 32.48 32.48 3,809,620 -0.28(-0.85%)
Mar 03, 2011 32.91 33.16 32.55 32.75 5,734,771 -0.09(-0.27%)
Mar 02, 2011 33.23 33.51 32.84 32.84 2,250,743 -0.40(-1.19%)
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.