Skip to main content

Molson Coors Brewing (NY: TAP )

67.20 -0.14 (-0.21%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 32.51 32.51 32.10 32.28 1,282,921 -0.21(-0.63%)
Jul 30, 2012 32.23 32.56 32.17 32.49 1,023,446 +0.24(+0.73%)
Jul 27, 2012 31.64 32.33 31.64 32.25 1,505,229 +0.75(+2.37%)
Jul 26, 2012 31.12 31.64 30.92 31.50 2,231,287 +0.82(+2.69%)
Jul 25, 2012 31.02 31.07 30.60 30.68 854,170 -0.21(-0.67%)
Jul 24, 2012 31.08 31.16 30.69 30.89 1,424,003 -0.21(-0.69%)
Jul 23, 2012 31.19 31.22 30.95 31.10 873,979 -0.43(-1.38%)
Jul 20, 2012 31.44 31.69 31.26 31.53 935,283 -0.02(-0.07%)
Jul 19, 2012 31.66 31.69 31.45 31.56 721,347 -0.08(-0.27%)
Jul 18, 2012 31.15 31.71 31.12 31.64 1,314,038 +0.43(+1.37%)
Jul 17, 2012 31.11 31.35 30.97 31.21 682,035 +0.13(+0.42%)
Jul 16, 2012 31.08 31.20 30.91 31.08 1,158,121 -0.08(-0.27%)
Jul 13, 2012 31.12 31.56 31.02 31.17 1,499,321 +0.10(+0.32%)
Jul 12, 2012 30.78 31.11 30.65 31.07 1,150,059 +0.20(+0.64%)
Jul 11, 2012 30.51 30.93 30.42 30.87 1,289,547 +0.30(+0.97%)
Jul 10, 2012 30.99 31.12 30.48 30.57 1,081,154 -0.21(-0.69%)
Jul 09, 2012 31.28 31.34 30.69 30.79 1,358,295 -0.49(-1.56%)
Jul 06, 2012 31.44 31.55 31.23 31.28 959,555 -0.31(-0.97%)
Jul 05, 2012 31.63 31.76 31.45 31.58 829,383 -0.21(-0.65%)
Jul 03, 2012 31.66 31.86 31.47 31.79 803,354 +0.15(+0.48%)
Jul 02, 2012 31.92 31.92 31.16 31.63 1,553,375 -0.11(-0.34%)
Jun 29, 2012 30.83 31.79 30.62 31.74 2,304,078 +1.41(+4.65%)
Jun 28, 2012 30.22 30.36 30.00 30.33 1,144,504 +0.02(+0.08%)
Jun 27, 2012 30.17 30.41 30.12 30.31 1,047,982 +0.26(+0.86%)
Jun 26, 2012 29.96 30.20 29.80 30.05 1,075,083 +0.20(+0.66%)
Jun 25, 2012 29.58 29.98 29.56 29.85 1,069,638 +0.13(+0.44%)
Jun 22, 2012 29.79 29.83 29.56 29.72 1,387,799 +0.13(+0.44%)
Jun 21, 2012 30.27 30.49 29.57 29.59 1,432,487 -0.67(-2.22%)
Jun 20, 2012 30.17 30.42 30.02 30.26 1,050,146 +0.03(+0.10%)
Jun 19, 2012 30.28 30.57 30.10 30.23 1,201,032 +0.06(+0.20%)
Jun 18, 2012 29.96 30.38 29.96 30.17 670,610 +0.09(+0.30%)
Jun 15, 2012 30.07 30.25 30.03 30.08 1,072,541 +0.04(+0.13%)
Jun 14, 2012 29.64 30.15 29.58 30.04 1,089,013 +0.52(+1.76%)
Jun 13, 2012 29.47 29.68 29.38 29.52 772,889 +0.03(+0.10%)
Jun 12, 2012 29.57 30.02 29.42 29.49 1,205,172 +0.13(+0.44%)
Jun 11, 2012 29.89 29.89 29.33 29.36 1,644,229 -0.37(-1.26%)
Jun 08, 2012 29.62 29.74 29.43 29.73 1,457,718 +0.18(+0.62%)
Jun 07, 2012 29.79 29.89 29.51 29.55 2,508,504 -0.05(-0.18%)
Jun 06, 2012 29.37 29.60 29.31 29.60 1,645,686 +0.39(+1.33%)
Jun 05, 2012 29.14 29.25 29.03 29.22 1,121,801 +0.02(+0.05%)
Jun 04, 2012 29.41 29.42 28.99 29.20 1,294,372 -0.04(-0.13%)
Jun 01, 2012 29.04 29.30 28.96 29.24 2,131,171 -0.09(-0.31%)
May 31, 2012 29.72 29.76 29.31 29.33 2,185,111 -0.40(-1.36%)
May 30, 2012 29.93 29.94 29.67 29.73 1,506,040 -0.23(-0.76%)
May 29, 2012 30.17 30.33 29.87 29.96 1,559,867 -0.14(-0.45%)
May 25, 2012 29.65 30.12 29.65 30.10 998,073 +0.20(+0.68%)
May 24, 2012 29.71 29.91 29.51 29.90 1,410,156 +0.20(+0.66%)
May 23, 2012 30.15 30.16 29.41 29.70 1,652,065 -0.55(-1.83%)
May 22, 2012 30.21 30.38 30.10 30.25 1,342,520 +0.13(+0.43%)
May 21, 2012 30.21 30.33 29.99 30.12 1,382,796 -0.02(-0.08%)
May 18, 2012 30.35 30.36 29.96 30.14 2,087,149 -0.11(-0.38%)
May 17, 2012 30.30 30.41 30.14 30.26 2,372,956 -0.14(-0.45%)
May 16, 2012 30.64 30.74 30.37 30.39 1,236,614 -0.22(-0.72%)
May 15, 2012 30.90 30.91 30.58 30.61 1,409,206 -0.36(-1.15%)
May 14, 2012 30.99 31.04 30.72 30.97 1,256,661 -0.30(-0.94%)
May 11, 2012 30.99 31.48 30.81 31.26 1,464,739 +0.16(+0.51%)
May 10, 2012 31.15 31.40 31.05 31.11 1,113,885 +0.10(+0.32%)
May 09, 2012 30.97 31.42 30.81 31.01 2,620,575 -0.34(-1.09%)
May 08, 2012 31.53 31.64 30.57 31.35 3,694,136 -0.46(-1.45%)
May 07, 2012 31.86 31.98 31.55 31.81 1,995,866 +0.03(+0.10%)
May 04, 2012 31.93 32.02 31.74 31.78 1,662,842 -0.36(-1.11%)
May 03, 2012 31.88 32.57 31.88 32.13 2,076,584 +0.26(+0.83%)
May 02, 2012 31.60 31.96 31.44 31.87 1,937,366 +0.14(+0.43%)
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.