Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 39.94 39.94 38.77 38.78 2,122,673 -1.29(-3.21%)
May 30, 2013 40.04 40.34 40.03 40.07 1,116,878 +0.02(+0.04%)
May 29, 2013 40.13 40.45 40.02 40.05 1,765,350 -0.42(-1.03%)
May 28, 2013 40.57 40.85 40.06 40.47 1,754,867 +0.25(+0.62%)
May 24, 2013 39.96 40.44 39.80 40.22 1,157,477 +0.22(+0.55%)
May 23, 2013 40.06 40.31 39.75 40.00 1,766,089 -0.32(-0.79%)
May 22, 2013 40.94 41.22 40.28 40.32 2,104,247 -0.69(-1.67%)
May 21, 2013 41.24 41.26 40.69 41.01 1,346,794 -0.26(-0.62%)
May 20, 2013 41.42 41.44 41.04 41.27 1,291,342 -0.33(-0.79%)
May 17, 2013 41.21 41.62 40.94 41.59 1,942,299 +0.45(+1.10%)
May 16, 2013 40.49 41.42 40.37 41.14 3,403,573 +1.31(+3.29%)
May 15, 2013 39.75 39.89 39.49 39.83 1,478,679 +0.60(+1.53%)
May 13, 2013 39.07 39.24 38.81 39.23 1,294,075 +0.16(+0.42%)
May 10, 2013 38.73 39.07 38.62 39.07 941,772 +0.46(+1.19%)
May 09, 2013 38.62 38.89 38.33 38.61 2,317,982 -0.16(-0.42%)
May 08, 2013 39.51 39.55 38.72 38.77 1,867,394 -0.80(-2.01%)
May 07, 2013 39.00 39.63 38.11 39.57 3,252,529 -0.20(-0.49%)
May 06, 2013 39.94 39.94 39.30 39.76 1,238,013 -0.27(-0.66%)
May 03, 2013 39.59 40.11 39.33 40.03 1,009,938 +0.69(+1.76%)
May 02, 2013 39.75 39.90 39.28 39.33 1,529,520 -0.43(-1.08%)
May 01, 2013 40.23 40.43 39.74 39.76 954,952 -0.49(-1.22%)
Apr 30, 2013 40.01 40.27 39.47 40.25 1,385,480 +0.07(+0.17%)
Apr 29, 2013 39.96 40.34 39.92 40.18 1,206,555 +0.39(+0.98%)
Apr 26, 2013 39.95 40.03 39.65 39.79 1,046,578 -0.23(-0.58%)
Apr 25, 2013 40.49 40.62 39.97 40.03 1,524,486 -0.25(-0.62%)
Apr 24, 2013 41.21 41.42 40.24 40.28 2,257,696 -1.08(-2.62%)
Apr 23, 2013 40.82 41.40 40.66 41.36 1,888,643 +0.73(+1.80%)
Apr 22, 2013 40.97 41.12 40.45 40.63 1,508,876 -0.44(-1.08%)
Apr 19, 2013 38.94 41.10 38.94 41.07 3,238,789 +2.30(+5.94%)
Apr 18, 2013 39.23 39.46 38.69 38.77 1,365,935 -0.37(-0.94%)
Apr 17, 2013 39.53 39.73 39.04 39.14 1,247,588 -0.57(-1.43%)
Apr 16, 2013 39.77 39.96 39.46 39.71 1,569,258 +0.23(+0.59%)
Apr 15, 2013 40.31 40.51 39.47 39.47 1,740,393 -1.02(-2.52%)
Apr 12, 2013 39.92 40.49 39.74 40.49 1,057,862 +0.35(+0.87%)
Apr 11, 2013 39.72 40.25 39.72 40.14 1,087,772 +0.36(+0.90%)
Apr 10, 2013 39.02 39.88 39.02 39.78 1,255,871 +0.80(+2.06%)
Apr 09, 2013 39.25 39.25 38.79 38.98 1,191,080 -0.27(-0.70%)
Apr 08, 2013 38.99 39.30 38.97 39.25 1,846,547 +0.12(+0.32%)
Apr 05, 2013 39.33 39.50 39.00 39.13 1,718,496 -0.67(-1.69%)
Apr 04, 2013 39.64 40.16 39.63 39.80 1,432,001 +0.00(+0.00%)
Apr 03, 2013 40.88 40.89 39.76 39.80 2,974,475 -0.98(-2.41%)
Apr 02, 2013 40.63 41.29 40.19 40.78 4,230,956 +0.30(+0.73%)
Apr 01, 2013 38.89 40.49 38.83 40.49 4,152,755 +2.32(+6.07%)
Mar 28, 2013 37.77 38.21 37.76 38.17 1,154,150 +0.34(+0.91%)
Mar 27, 2013 38.17 38.19 37.80 37.83 985,139 -0.61(-1.58%)
Mar 26, 2013 37.91 38.45 37.83 38.44 1,171,057 +0.53(+1.40%)
Mar 25, 2013 38.22 38.34 37.78 37.90 1,085,230 -0.29(-0.76%)
Mar 22, 2013 38.07 38.26 37.84 38.19 954,971 +0.31(+0.82%)
Mar 21, 2013 38.03 38.10 37.80 37.88 1,108,561 -0.27(-0.72%)
Mar 20, 2013 37.43 38.26 37.35 38.15 1,994,704 +0.84(+2.26%)
Mar 19, 2013 37.51 37.77 37.16 37.31 1,181,939 -0.13(-0.35%)
Mar 18, 2013 37.37 37.62 37.23 37.44 1,119,118 -0.36(-0.95%)
Mar 15, 2013 37.62 37.90 37.52 37.80 1,597,366 +0.07(+0.19%)
Mar 14, 2013 38.10 38.10 37.64 37.73 1,302,388 -0.34(-0.88%)
Mar 13, 2013 37.59 38.17 37.48 38.07 1,466,988 +0.55(+1.48%)
Mar 12, 2013 37.87 37.87 37.29 37.51 1,913,684 -0.37(-0.97%)
Mar 11, 2013 36.95 38.01 36.78 37.88 2,482,994 +0.93(+2.51%)
Mar 08, 2013 36.47 36.97 36.32 36.95 1,324,497 +0.62(+1.70%)
Mar 07, 2013 36.41 36.63 36.25 36.34 1,029,741 +0.00(+0.00%)
Mar 06, 2013 36.66 36.66 36.28 36.34 1,352,489 -0.30(-0.83%)
Mar 05, 2013 35.34 36.66 35.31 36.64 2,834,987 +1.37(+3.87%)
Mar 04, 2013 35.27 35.38 35.11 35.28 1,627,074 -0.02(-0.04%)
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.