Molson Coors Brewing (NY: TAP )

44.79 USD -0.83 (-1.82%)
Streaming Delayed Price Updated: 10:11 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 49.03 49.03 47.52 47.65 732,883 -1.43(-2.91%)
Aug 28, 2008 48.67 49.32 48.11 49.08 734,672 +0.60(+1.24%)
Aug 27, 2008 47.57 48.86 47.24 48.48 1,272,835 +0.84(+1.76%)
Aug 26, 2008 48.27 48.35 47.45 47.64 906,923 -0.48(-1.00%)
Aug 25, 2008 48.12 48.67 47.71 48.12 1,091,747 -0.18(-0.37%)
Aug 22, 2008 48.65 48.91 47.73 48.30 1,478,080 -0.29(-0.60%)
Aug 21, 2008 47.06 49.00 46.81 48.59 1,926,649 +0.42(+0.87%)
Aug 20, 2008 48.55 48.55 47.59 48.17 996,817 -0.19(-0.39%)
Aug 19, 2008 49.00 49.42 48.23 48.36 1,622,060 -0.71(-1.45%)
Aug 18, 2008 49.65 50.20 48.87 49.07 1,386,355 -0.55(-1.11%)
Aug 15, 2008 49.26 49.84 48.97 49.62 0 +0.13(+0.26%)
Aug 14, 2008 49.51 49.72 48.84 49.49 1,466,220 -0.29(-0.58%)
Aug 13, 2008 49.51 50.11 49.29 49.78 1,567,985 -0.14(-0.28%)
Aug 12, 2008 48.80 50.52 48.42 49.92 2,080,571 +0.80(+1.63%)
Aug 11, 2008 49.68 50.48 48.50 49.12 2,937,362 -0.79(-1.58%)
Aug 08, 2008 49.42 49.97 49.39 49.91 1,821,707 +0.21(+0.42%)
Aug 07, 2008 49.92 50.03 48.90 49.70 3,202,251 -0.48(-0.96%)
Aug 06, 2008 48.38 50.90 47.41 50.18 4,415,955 +2.00(+4.15%)
Aug 05, 2008 49.01 50.28 46.08 48.18 12,192,393 -6.25(-11.48%)
Aug 04, 2008 54.78 55.44 54.07 54.43 1,201,795 +0.02(+0.04%)
Aug 01, 2008 54.27 55.20 53.73 54.41 1,145,673 +0.44(+0.82%)
Jul 31, 2008 54.86 55.16 53.46 53.97 2,418,922 -1.09(-1.98%)
Jul 30, 2008 53.78 55.20 53.53 55.06 2,244,147 -0.42(-0.76%)
Jul 29, 2008 55.34 55.86 54.56 55.48 1,466,242 -0.09(-0.16%)
Jul 28, 2008 56.07 56.29 55.34 55.57 868,510 -0.51(-0.91%)
Jul 25, 2008 56.99 57.01 55.76 56.08 573,510 -0.48(-0.85%)
Jul 24, 2008 57.05 57.37 56.36 56.56 1,037,809 -0.29(-0.51%)
Jul 23, 2008 56.87 57.28 56.16 56.85 970,436 +0.28(+0.49%)
Jul 22, 2008 55.94 57.40 55.94 56.57 1,860,064 +0.52(+0.93%)
Jul 21, 2008 57.64 57.73 55.76 56.05 1,378,088 -1.24(-2.16%)
Jul 18, 2008 57.75 57.93 56.56 57.29 1,493,936 -0.48(-0.83%)
Jul 17, 2008 58.08 58.83 55.95 57.77 1,861,692 -0.13(-0.22%)
Jul 16, 2008 56.93 58.05 56.35 57.90 2,235,813 +0.92(+1.61%)
Jul 15, 2008 55.36 58.30 54.93 56.98 2,901,529 +1.56(+2.81%)
Jul 14, 2008 55.24 56.89 54.81 55.42 2,362,911 +1.17(+2.16%)
Jul 11, 2008 52.40 55.95 52.30 54.25 2,946,702 +1.15(+2.17%)
Jul 10, 2008 53.00 53.28 51.50 53.10 1,381,739 -0.21(-0.39%)
Jul 09, 2008 53.28 54.16 53.02 53.31 1,447,620 -0.20(-0.37%)
Jul 08, 2008 54.18 54.25 52.81 53.51 1,366,578 -0.56(-1.04%)
Jul 07, 2008 54.40 54.78 53.42 54.07 1,264,502 +0.00(+0.00%)
Jul 04, 2008 54.73 54.96 53.86 54.07 668,376 +0.00(+0.00%)
Jul 03, 2008 54.73 54.96 53.86 54.07 668,376 -0.31(-0.57%)
Jul 02, 2008 55.53 56.32 53.68 54.38 1,753,531 -0.85(-1.54%)
Jul 01, 2008 53.83 55.63 53.47 55.23 1,536,536 +0.90(+1.66%)
Jun 30, 2008 54.09 54.99 53.01 54.33 767,198 +0.21(+0.39%)
Jun 27, 2008 54.57 54.89 53.33 54.12 1,412,810 -0.14(-0.26%)
Jun 26, 2008 55.21 55.26 54.25 54.26 1,112,354 -1.58(-2.83%)
Jun 25, 2008 55.90 56.22 55.11 55.84 920,178 +0.00(+0.00%)
Jun 24, 2008 55.99 56.28 55.23 55.84 792,200 -0.18(-0.32%)
Jun 23, 2008 55.64 57.00 55.30 56.02 1,370,681 +0.88(+1.60%)
Jun 20, 2008 56.02 56.15 54.50 55.14 981,839 -0.97(-1.73%)
Jun 19, 2008 55.35 56.30 55.13 56.11 709,008 +0.58(+1.04%)
Jun 18, 2008 54.65 56.16 54.27 55.53 1,190,434 +0.70(+1.28%)
Jun 17, 2008 56.01 56.54 54.65 54.83 1,362,770 -1.18(-2.11%)
Jun 16, 2008 57.71 57.71 55.64 56.01 1,213,007 -1.71(-2.96%)
Jun 13, 2008 57.66 57.99 56.84 57.72 1,223,885 -0.25(-0.43%)
Jun 12, 2008 57.33 59.00 56.04 57.97 1,891,413 +1.35(+2.38%)
Jun 11, 2008 57.45 57.92 56.34 56.62 1,000,742 -1.10(-1.91%)
Jun 10, 2008 58.35 59.00 57.41 57.72 1,663,720 -0.91(-1.55%)
Jun 09, 2008 58.50 58.87 57.14 58.63 1,113,704 +0.56(+0.96%)
Jun 06, 2008 58.26 59.00 57.30 58.07 1,715,531 -1.19(-2.01%)
Jun 05, 2008 58.42 59.32 58.19 59.26 1,739,097 +0.93(+1.59%)
Jun 04, 2008 57.56 59.38 56.73 58.33 1,866,927 +0.50(+0.86%)
Jun 03, 2008 57.95 58.43 57.48 57.83 1,042,056 +0.11(+0.19%)
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.