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 (%)
Aug 31, 2012 33.96 34.43 33.91 34.23 1,300,271 +0.42(+1.25%)
Aug 30, 2012 33.82 33.82 33.32 33.81 1,735,918 -0.07(-0.20%)
Aug 29, 2012 33.68 34.24 33.57 33.88 1,715,139 +0.04(+0.11%)
Aug 27, 2012 33.79 33.98 33.69 33.84 1,170,720 +0.06(+0.18%)
Aug 24, 2012 33.63 33.84 33.54 33.78 1,430,373 +0.11(+0.32%)
Aug 23, 2012 33.60 33.75 33.60 33.67 1,344,335 +0.01(+0.02%)
Aug 22, 2012 33.76 33.83 33.50 33.66 2,424,036 -0.10(-0.29%)
Aug 21, 2012 33.82 33.95 33.67 33.76 1,607,439 +0.01(+0.02%)
Aug 20, 2012 33.83 33.83 33.47 33.76 1,395,775 -0.07(-0.20%)
Aug 17, 2012 33.76 33.86 33.41 33.82 1,154,085 +0.05(+0.14%)
Aug 16, 2012 33.38 33.79 33.37 33.78 1,319,306 +0.35(+1.05%)
Aug 15, 2012 33.12 33.65 32.97 33.43 1,012,540 +0.29(+0.88%)
Aug 14, 2012 33.37 33.45 33.02 33.14 3,121,437 -0.19(-0.57%)
Aug 13, 2012 33.63 33.65 33.21 33.33 1,144,320 -0.37(-1.11%)
Aug 10, 2012 33.41 33.74 33.26 33.70 896,337 +0.11(+0.32%)
Aug 09, 2012 33.63 33.66 33.24 33.60 1,266,730 +0.05(+0.16%)
Aug 08, 2012 32.81 33.75 32.76 33.54 2,864,379 +0.79(+2.42%)
Aug 07, 2012 32.55 32.87 31.17 32.75 3,214,489 +0.46(+1.42%)
Aug 06, 2012 32.26 32.55 32.11 32.29 1,627,809 +0.18(+0.57%)
Aug 03, 2012 31.86 32.16 31.67 32.11 1,372,432 +0.73(+2.33%)
Aug 02, 2012 32.46 32.47 31.38 31.38 1,602,394 -1.30(-3.97%)
Aug 01, 2012 32.40 32.72 32.11 32.67 1,918,976 +0.38(+1.18%)
Jul 31, 2012 32.52 32.52 32.11 32.29 1,282,573 -0.21(-0.63%)
Jul 30, 2012 32.24 32.57 32.18 32.50 1,023,169 +0.24(+0.73%)
Jul 27, 2012 31.65 32.34 31.65 32.26 1,504,821 +0.75(+2.37%)
Jul 26, 2012 31.13 31.65 30.93 31.51 2,230,682 +0.82(+2.69%)
Jul 25, 2012 31.02 31.08 30.61 30.69 853,938 -0.21(-0.67%)
Jul 24, 2012 31.09 31.17 30.70 30.89 1,423,617 -0.21(-0.69%)
Jul 23, 2012 31.20 31.22 30.96 31.11 873,743 -0.43(-1.38%)
Jul 20, 2012 31.44 31.70 31.27 31.54 935,029 -0.02(-0.07%)
Jul 19, 2012 31.67 31.70 31.46 31.57 721,151 -0.08(-0.27%)
Jul 18, 2012 31.15 31.72 31.13 31.65 1,313,681 +0.43(+1.37%)
Jul 17, 2012 31.12 31.36 30.97 31.22 681,850 +0.13(+0.42%)
Jul 16, 2012 31.09 31.21 30.92 31.09 1,157,807 -0.08(-0.27%)
Jul 13, 2012 31.13 31.57 31.03 31.18 1,498,914 +0.10(+0.32%)
Jul 12, 2012 30.79 31.12 30.66 31.08 1,149,747 +0.20(+0.64%)
Jul 11, 2012 30.52 30.94 30.43 30.88 1,289,197 +0.30(+0.97%)
Jul 10, 2012 31.00 31.13 30.49 30.58 1,080,861 -0.21(-0.69%)
Jul 09, 2012 31.28 31.34 30.70 30.80 1,357,927 -0.49(-1.56%)
Jul 06, 2012 31.45 31.56 31.24 31.28 959,295 -0.31(-0.97%)
Jul 05, 2012 31.64 31.76 31.46 31.59 829,158 -0.21(-0.65%)
Jul 03, 2012 31.67 31.87 31.48 31.79 803,136 +0.15(+0.48%)
Jul 02, 2012 31.92 31.92 31.17 31.64 1,552,954 -0.11(-0.34%)
Jun 29, 2012 30.83 31.80 30.63 31.75 2,303,453 +1.41(+4.65%)
Jun 28, 2012 30.23 30.37 30.01 30.34 1,144,194 +0.02(+0.08%)
Jun 27, 2012 30.18 30.41 30.13 30.31 1,047,698 +0.26(+0.86%)
Jun 26, 2012 29.97 30.21 29.81 30.06 1,074,792 +0.20(+0.66%)
Jun 25, 2012 29.59 29.99 29.57 29.86 1,069,348 +0.13(+0.44%)
Jun 22, 2012 29.80 29.84 29.57 29.73 1,387,423 +0.13(+0.44%)
Jun 21, 2012 30.28 30.50 29.58 29.60 1,432,098 -0.67(-2.22%)
Jun 20, 2012 30.18 30.43 30.02 30.27 1,049,862 +0.03(+0.10%)
Jun 19, 2012 30.29 30.58 30.10 30.24 1,200,706 +0.06(+0.20%)
Jun 18, 2012 29.96 30.38 29.96 30.18 670,429 +0.09(+0.30%)
Jun 15, 2012 30.08 30.26 30.04 30.09 1,072,250 +0.04(+0.13%)
Jun 14, 2012 29.64 30.15 29.59 30.05 1,088,718 +0.52(+1.76%)
Jun 13, 2012 29.48 29.69 29.39 29.53 772,679 +0.03(+0.10%)
Jun 12, 2012 29.57 30.03 29.43 29.50 1,204,845 +0.13(+0.44%)
Jun 11, 2012 29.89 29.90 29.34 29.37 1,643,783 -0.37(-1.26%)
Jun 08, 2012 29.63 29.75 29.44 29.74 1,457,323 +0.18(+0.62%)
Jun 07, 2012 29.80 29.90 29.52 29.56 2,507,824 -0.05(-0.18%)
Jun 06, 2012 29.38 29.61 29.32 29.61 1,645,240 +0.39(+1.33%)
Jun 05, 2012 29.15 29.26 29.04 29.22 1,121,497 +0.02(+0.05%)
Jun 04, 2012 29.42 29.43 29.00 29.21 1,294,021 -0.04(-0.13%)
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.