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 (%)
Sep 28, 2012 34.79 34.81 34.32 34.62 1,446,930 -0.23(-0.66%)
Sep 27, 2012 34.87 34.94 34.64 34.85 1,403,483 +0.18(+0.53%)
Sep 26, 2012 34.72 34.99 34.65 34.67 783,968 -0.05(-0.15%)
Sep 25, 2012 34.97 35.08 34.72 34.72 1,110,757 -0.08(-0.24%)
Sep 24, 2012 34.85 35.00 34.81 34.81 1,062,440 -0.24(-0.68%)
Sep 21, 2012 35.12 35.24 35.02 35.05 1,336,779 -0.04(-0.11%)
Sep 20, 2012 35.12 35.22 35.03 35.08 1,262,612 -0.10(-0.28%)
Sep 19, 2012 35.31 35.34 35.12 35.18 1,244,162 -0.05(-0.15%)
Sep 18, 2012 35.00 35.28 34.92 35.24 1,418,882 +0.16(+0.46%)
Sep 17, 2012 35.22 35.28 34.95 35.08 1,033,779 -0.18(-0.50%)
Sep 14, 2012 35.32 35.62 35.02 35.25 1,605,943 -0.10(-0.28%)
Sep 13, 2012 34.85 35.35 34.71 35.35 1,501,556 +0.57(+1.64%)
Sep 12, 2012 34.92 34.93 34.70 34.79 1,229,413 -0.07(-0.20%)
Sep 11, 2012 34.73 34.90 34.68 34.85 1,480,064 +0.11(+0.31%)
Sep 10, 2012 34.80 34.97 34.72 34.75 1,063,261 -0.25(-0.72%)
Sep 07, 2012 35.15 35.32 34.84 35.00 915,571 -0.15(-0.42%)
Sep 06, 2012 34.59 35.16 34.56 35.15 1,669,187 +0.66(+1.92%)
Sep 05, 2012 34.28 34.49 34.06 34.49 1,737,543 +0.27(+0.79%)
Sep 04, 2012 34.30 34.55 34.05 34.22 1,385,107 -0.02(-0.04%)
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%)
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.