Molson Coors Brewing (NY: TAP )

45.34 USD +0.38 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 46.22 46.34 45.90 46.02 661,947 -0.06(-0.13%)
May 23, 2011 46.00 46.25 45.89 46.08 1,147,137 -0.42(-0.90%)
May 20, 2011 46.42 46.62 46.21 46.50 1,240,201 +0.10(+0.22%)
May 19, 2011 46.45 46.46 46.17 46.40 859,692 +0.13(+0.28%)
May 18, 2011 46.25 46.35 46.04 46.27 725,843 +0.02(+0.04%)
May 17, 2011 45.92 46.30 45.88 46.25 1,058,788 +0.24(+0.52%)
May 16, 2011 45.98 46.19 45.77 46.01 708,548 -0.01(-0.02%)
May 13, 2011 45.97 46.27 45.88 46.02 1,255,909 +0.18(+0.39%)
May 12, 2011 45.46 45.85 45.06 45.84 1,408,494 +0.42(+0.92%)
May 11, 2011 46.14 46.26 45.30 45.42 1,538,787 -0.78(-1.69%)
May 10, 2011 45.78 46.22 45.64 46.20 1,109,271 +0.42(+0.92%)
May 09, 2011 45.10 45.85 45.10 45.78 1,474,963 +0.76(+1.69%)
May 06, 2011 44.92 45.11 44.83 45.02 1,265,913 +0.51(+1.15%)
May 05, 2011 44.74 45.11 44.39 44.51 2,360,845 -0.46(-1.02%)
May 04, 2011 45.40 45.54 44.28 44.97 3,624,224 -0.55(-1.21%)
May 03, 2011 46.97 47.42 45.31 45.52 4,726,409 -2.88(-5.95%)
May 02, 2011 48.21 48.42 48.12 48.40 1,522,292 -0.35(-0.72%)
Apr 29, 2011 48.90 49.01 48.68 48.75 1,165,058 -0.50(-1.02%)
Apr 28, 2011 49.30 49.34 48.98 49.25 679,638 -0.14(-0.28%)
Apr 27, 2011 48.99 49.58 48.92 49.39 969,487 +0.63(+1.29%)
Apr 26, 2011 48.18 48.81 48.14 48.76 795,385 +0.77(+1.60%)
Apr 25, 2011 47.94 48.12 47.84 47.99 608,381 -0.04(-0.08%)
Apr 21, 2011 47.79 48.04 47.69 48.03 1,168,296 +0.40(+0.84%)
Apr 20, 2011 48.60 48.68 47.54 47.63 1,373,877 -0.51(-1.06%)
Apr 19, 2011 47.76 48.18 47.70 48.14 1,118,376 +0.38(+0.80%)
Apr 18, 2011 47.51 47.83 47.32 47.76 1,300,031 -0.10(-0.21%)
Apr 15, 2011 47.49 47.90 47.25 47.86 920,332 +0.59(+1.25%)
Apr 14, 2011 46.57 47.30 46.57 47.27 585,813 +0.55(+1.18%)
Apr 13, 2011 46.79 47.30 46.72 46.72 833,337 +0.09(+0.19%)
Apr 12, 2011 46.77 47.29 46.60 46.63 845,014 -0.32(-0.68%)
Apr 11, 2011 46.86 47.36 46.83 46.95 852,646 +0.17(+0.36%)
Apr 08, 2011 47.60 47.60 46.64 46.78 1,240,824 -0.75(-1.58%)
Apr 07, 2011 47.48 47.88 47.32 47.53 986,616 -0.06(-0.13%)
Apr 06, 2011 47.35 47.79 47.32 47.59 665,443 +0.41(+0.87%)
Apr 05, 2011 47.22 47.46 47.11 47.18 694,903 -0.04(-0.08%)
Apr 04, 2011 47.45 47.60 47.18 47.22 1,032,094 -0.02(-0.04%)
Apr 01, 2011 46.99 47.57 46.97 47.24 1,130,175 +0.35(+0.75%)
Mar 31, 2011 47.00 47.13 46.82 46.89 892,769 -0.07(-0.15%)
Mar 30, 2011 46.96 46.96 46.96 46.96 1,587,602 +0.63(+1.36%)
Mar 29, 2011 45.05 46.36 44.97 46.33 2,029,792 +1.19(+2.64%)
Mar 28, 2011 45.27 45.36 45.05 45.14 1,252,646 +0.02(+0.04%)
Mar 25, 2011 44.12 45.16 44.12 45.12 1,235,960 +0.97(+2.20%)
Mar 24, 2011 44.42 44.45 44.12 44.15 1,083,986 -0.14(-0.32%)
Mar 23, 2011 44.24 44.42 44.00 44.29 804,863 +0.03(+0.07%)
Mar 22, 2011 44.37 44.50 44.20 44.26 1,298,683 -0.14(-0.32%)
Mar 21, 2011 44.23 44.47 44.22 44.40 1,257,029 +1.15(+2.66%)
Mar 18, 2011 43.66 43.94 43.04 43.25 2,026,678 +0.02(+0.05%)
Mar 17, 2011 43.41 43.52 43.02 43.23 1,664,272 +0.35(+0.82%)
Mar 16, 2011 43.45 43.54 42.77 42.88 1,701,757 -0.70(-1.61%)
Mar 15, 2011 43.40 43.90 43.37 43.58 2,228,115 +0.00(+0.00%)
Mar 14, 2011 43.96 44.10 43.28 43.58 1,123,633 -0.52(-1.18%)
Mar 11, 2011 43.78 44.30 43.78 44.10 938,578 +0.36(+0.82%)
Mar 10, 2011 44.22 44.33 43.63 43.74 1,404,273 -1.03(-2.30%)
Mar 09, 2011 44.34 44.83 44.02 44.77 917,351 +0.27(+0.61%)
Mar 08, 2011 43.57 44.58 43.56 44.50 1,449,469 +0.96(+2.20%)
Mar 07, 2011 44.06 44.16 43.51 43.54 2,326,382 -0.70(-1.58%)
Mar 04, 2011 44.69 44.73 44.24 44.24 2,796,584 -0.38(-0.85%)
Mar 03, 2011 44.83 45.17 44.34 44.62 4,209,808 -0.12(-0.27%)
Mar 02, 2011 45.27 45.65 44.74 44.74 1,652,236 -0.54(-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.