Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 30.89 30.98 30.71 30.95 1,736,482 +0.07(+0.22%)
Apr 27, 2012 31.00 31.23 30.82 30.89 1,330,168 -0.12(-0.38%)
Apr 26, 2012 30.73 31.05 30.64 31.00 1,165,954 +0.28(+0.90%)
Apr 25, 2012 31.06 31.18 30.71 30.73 1,272,002 -0.18(-0.58%)
Apr 24, 2012 30.64 30.91 30.61 30.91 1,927,026 +0.38(+1.24%)
Apr 23, 2012 30.52 30.63 30.49 30.53 1,538,584 -0.22(-0.70%)
Apr 20, 2012 30.76 30.84 30.62 30.74 2,197,682 +0.03(+0.10%)
Apr 19, 2012 30.71 30.86 30.63 30.71 2,056,336 +0.04(+0.15%)
Apr 18, 2012 30.45 30.73 30.37 30.67 1,701,732 +0.16(+0.54%)
Apr 17, 2012 30.45 30.60 30.38 30.51 2,671,454 +0.07(+0.22%)
Apr 16, 2012 30.56 30.65 30.35 30.44 1,714,692 -0.04(-0.12%)
Apr 13, 2012 30.36 30.68 30.33 30.48 2,165,128 +0.09(+0.29%)
Apr 12, 2012 30.34 30.44 30.30 30.39 3,819,906 +0.01(+0.05%)
Apr 11, 2012 30.67 30.74 30.22 30.37 2,676,172 -0.05(-0.17%)
Apr 10, 2012 30.59 30.68 30.34 30.42 2,726,173 -0.22(-0.73%)
Apr 09, 2012 30.42 30.74 30.26 30.65 3,012,409 -0.07(-0.24%)
Apr 05, 2012 30.94 30.98 30.37 30.72 4,996,290 -0.42(-1.36%)
Apr 04, 2012 31.92 31.97 31.06 31.15 4,687,796 -1.00(-3.10%)
Apr 03, 2012 33.97 34.18 32.04 32.14 8,319,786 -1.85(-5.43%)
Apr 02, 2012 33.65 34.07 33.62 33.99 1,573,389 +0.31(+0.91%)
Mar 30, 2012 33.68 33.76 33.50 33.68 1,952,963 +0.19(+0.58%)
Mar 29, 2012 33.40 33.62 33.36 33.49 2,694,800 -0.02(-0.07%)
Mar 28, 2012 33.66 33.74 33.33 33.51 2,067,171 -0.17(-0.51%)
Mar 27, 2012 33.30 33.80 33.19 33.68 2,666,444 +0.39(+1.16%)
Mar 26, 2012 32.76 33.30 32.73 33.30 1,916,491 +0.57(+1.75%)
Mar 23, 2012 32.35 32.75 32.24 32.72 1,558,084 +0.35(+1.08%)
Mar 22, 2012 31.93 32.39 31.91 32.37 1,261,520 +0.29(+0.90%)
Mar 21, 2012 32.03 32.18 31.93 32.08 862,665 +0.13(+0.42%)
Mar 20, 2012 32.05 32.22 31.93 31.95 1,303,384 -0.29(-0.90%)
Mar 19, 2012 31.99 32.28 31.92 32.24 1,185,385 +0.15(+0.46%)
Mar 16, 2012 31.92 32.15 31.91 32.09 1,655,779 +0.18(+0.56%)
Mar 15, 2012 31.99 32.02 31.86 31.91 1,053,201 -0.06(-0.19%)
Mar 14, 2012 31.91 32.15 31.87 31.97 1,272,653 +0.05(+0.16%)
Mar 13, 2012 31.93 32.02 31.81 31.92 1,452,785 +0.07(+0.23%)
Mar 12, 2012 31.86 31.90 31.62 31.85 1,137,712 +0.01(+0.05%)
Mar 09, 2012 31.87 31.90 31.67 31.83 1,234,247 +0.07(+0.23%)
Mar 08, 2012 31.59 31.81 31.50 31.76 1,773,678 +0.41(+1.31%)
Mar 07, 2012 31.44 31.50 31.23 31.35 1,950,311 +0.05(+0.17%)
Mar 06, 2012 32.10 32.20 31.29 31.29 2,338,420 -0.96(-2.98%)
Mar 05, 2012 32.38 32.62 32.14 32.25 1,731,414 -0.20(-0.62%)
Mar 02, 2012 32.54 32.65 32.42 32.46 1,083,767 -0.09(-0.27%)
Mar 01, 2012 32.44 32.68 32.31 32.55 1,654,944 +0.07(+0.23%)
Feb 29, 2012 32.49 32.65 32.40 32.47 1,977,068 -0.04(-0.14%)
Feb 28, 2012 32.45 32.66 32.36 32.51 1,234,583 +0.12(+0.36%)
Feb 27, 2012 32.47 32.57 32.34 32.40 1,115,529 -0.06(-0.18%)
Feb 24, 2012 32.87 32.91 32.43 32.46 1,152,751 -0.35(-1.08%)
Feb 23, 2012 32.67 32.90 32.57 32.81 974,132 -0.01(-0.02%)
Feb 22, 2012 33.08 33.21 32.77 32.82 1,815,496 -0.33(-0.98%)
Feb 21, 2012 33.68 33.68 33.05 33.14 1,377,512 -0.43(-1.28%)
Feb 17, 2012 33.32 33.70 33.07 33.57 2,230,529 +0.24(+0.73%)
Feb 16, 2012 33.44 33.99 33.08 33.33 4,214,050 +0.92(+2.83%)
Feb 15, 2012 32.59 32.91 32.41 32.41 1,364,646 -0.12(-0.36%)
Feb 14, 2012 32.33 32.53 32.20 32.53 1,171,011 +0.18(+0.57%)
Feb 13, 2012 32.09 32.37 32.08 32.34 1,463,829 +0.44(+1.39%)
Feb 10, 2012 32.22 32.29 31.90 31.90 1,345,422 -0.54(-1.66%)
Feb 09, 2012 32.31 32.47 32.19 32.44 1,079,057 +0.15(+0.46%)
Feb 08, 2012 32.46 32.54 32.22 32.29 812,483 -0.19(-0.59%)
Feb 07, 2012 32.12 32.58 32.12 32.49 1,076,680 +0.26(+0.80%)
Feb 06, 2012 32.37 32.45 32.12 32.23 802,901 -0.24(-0.73%)
Feb 03, 2012 32.36 32.64 32.32 32.46 1,202,980 +0.38(+1.17%)
Feb 02, 2012 32.42 32.51 31.94 32.09 1,106,957 -0.25(-0.78%)
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.