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 (%)
Jul 31, 2013 39.39 39.65 39.25 39.29 1,960,843 +0.14(+0.36%)
Jul 30, 2013 39.21 39.54 39.11 39.15 1,607,270 +0.01(+0.02%)
Jul 29, 2013 39.01 39.21 38.88 39.14 1,291,101 +0.06(+0.16%)
Jul 26, 2013 38.52 39.29 38.52 39.08 2,088,629 -0.03(-0.08%)
Jul 25, 2013 38.80 39.16 38.41 39.11 2,974,101 -0.05(-0.12%)
Jul 24, 2013 39.77 39.84 38.68 39.16 3,367,420 -0.58(-1.46%)
Jul 23, 2013 40.02 40.05 39.56 39.74 2,493,709 -0.25(-0.63%)
Jul 22, 2013 40.28 40.34 39.89 39.99 2,006,556 -0.35(-0.86%)
Jul 19, 2013 40.03 40.36 39.87 40.34 2,875,662 +0.31(+0.76%)
Jul 18, 2013 39.84 40.31 39.80 40.03 2,522,668 +0.12(+0.29%)
Jul 17, 2013 40.20 40.37 39.86 39.91 1,315,589 -0.18(-0.45%)
Jul 16, 2013 40.42 40.42 39.83 40.09 1,244,703 -0.49(-1.22%)
Jul 15, 2013 40.30 40.65 40.19 40.59 1,243,714 +0.32(+0.80%)
Jul 12, 2013 40.63 40.63 40.07 40.27 1,800,283 -0.47(-1.16%)
Jul 11, 2013 39.95 40.77 39.87 40.74 2,227,063 +1.23(+3.12%)
Jul 10, 2013 39.51 39.71 39.06 39.51 2,047,354 +0.00(+0.00%)
Jul 09, 2013 38.05 39.53 37.84 39.51 2,976,348 +1.66(+4.40%)
Jul 08, 2013 37.57 38.05 37.51 37.84 1,685,004 +0.44(+1.18%)
Jul 05, 2013 37.51 37.61 37.03 37.40 699,108 +0.09(+0.23%)
Jul 03, 2013 37.42 37.50 37.02 37.32 1,129,306 -0.42(-1.10%)
Jul 02, 2013 37.73 37.93 37.41 37.73 1,559,485 -0.07(-0.19%)
Jul 01, 2013 37.82 38.05 37.68 37.80 1,221,410 +0.24(+0.63%)
Jun 28, 2013 38.05 38.19 37.54 37.57 2,016,946 -0.55(-1.44%)
Jun 27, 2013 38.30 38.58 38.05 38.12 1,346,702 +0.07(+0.19%)
Jun 26, 2013 38.09 38.23 37.74 38.05 1,359,955 +0.28(+0.75%)
Jun 25, 2013 37.97 37.97 37.31 37.76 1,156,330 +0.16(+0.44%)
Jun 24, 2013 37.01 37.94 36.90 37.60 1,845,194 +0.09(+0.23%)
Jun 21, 2013 37.76 37.94 36.89 37.51 2,938,378 +0.13(+0.36%)
Jun 20, 2013 38.24 38.36 37.30 37.38 2,712,425 -1.19(-3.09%)
Jun 19, 2013 39.17 39.71 38.57 38.57 2,621,737 -0.55(-1.40%)
Jun 18, 2013 39.22 39.33 39.05 39.12 1,445,361 -0.12(-0.30%)
Jun 17, 2013 39.11 39.76 38.87 39.24 1,794,768 +0.31(+0.81%)
Jun 14, 2013 39.12 39.33 38.81 38.92 1,456,804 -0.20(-0.50%)
Jun 13, 2013 38.90 39.20 38.60 39.12 1,868,501 +0.19(+0.48%)
Jun 12, 2013 39.95 40.09 38.93 38.93 1,372,830 -0.77(-1.94%)
Jun 11, 2013 39.59 40.05 39.34 39.70 1,297,729 -0.47(-1.17%)
Jun 10, 2013 39.80 40.18 39.55 40.17 1,531,751 +0.41(+1.03%)
Jun 07, 2013 39.14 39.81 38.93 39.76 1,341,313 +0.89(+2.28%)
Jun 06, 2013 39.15 39.29 38.45 38.88 1,599,407 -0.23(-0.58%)
Jun 05, 2013 39.42 39.70 39.07 39.11 1,603,739 -0.44(-1.11%)
Jun 04, 2013 39.00 39.63 38.93 39.54 1,645,383 +0.62(+1.59%)
Jun 03, 2013 39.00 39.40 38.47 38.92 2,206,476 +0.14(+0.36%)
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%)
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.