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, 2010 31.58 31.77 31.27 31.60 3,720 +0.09(+0.29%)
Aug 30, 2010 31.71 31.95 31.43 31.51 1,169,753 -0.25(-0.78%)
Aug 27, 2010 31.79 32.14 31.49 31.75 1,681,959 -0.05(-0.16%)
Aug 26, 2010 32.27 32.37 31.67 31.80 1,368,254 -0.37(-1.14%)
Aug 25, 2010 32.40 32.41 32.06 32.17 3,795,780 -0.35(-1.06%)
Aug 24, 2010 32.66 32.94 32.46 32.52 242 -0.47(-1.42%)
Aug 23, 2010 33.30 33.30 32.94 32.99 672,235 -0.12(-0.37%)
Aug 20, 2010 32.95 33.28 32.78 33.11 995,250 -0.09(-0.26%)
Aug 19, 2010 33.48 33.48 32.86 33.20 242 -0.36(-1.07%)
Aug 18, 2010 33.44 33.61 33.15 33.56 1,120,907 +0.09(+0.28%)
Aug 17, 2010 33.03 33.80 33.01 33.46 1,343,982 +0.54(+1.64%)
Aug 16, 2010 32.86 33.03 32.50 32.92 995,247 +0.03(+0.09%)
Aug 13, 2010 32.89 33.09 32.76 32.89 1,187,884 -0.11(-0.33%)
Aug 12, 2010 32.69 33.01 32.42 33.00 1,123,888 +0.11(+0.33%)
Aug 11, 2010 32.94 33.07 32.60 32.89 1,182,702 -0.40(-1.21%)
Aug 10, 2010 33.04 33.47 32.87 33.30 1,039,224 +0.12(+0.37%)
Aug 09, 2010 33.07 33.25 33.01 33.17 1,371,465 +0.24(+0.72%)
Aug 06, 2010 32.94 33.46 32.50 32.94 1,727,497 -0.77(-2.29%)
Aug 05, 2010 33.85 33.87 33.50 33.71 1,214,787 -0.25(-0.72%)
Aug 04, 2010 33.48 33.98 33.22 33.95 1,573,275 +0.24(+0.71%)
Aug 03, 2010 32.98 33.81 32.84 33.71 1,919,654 +0.55(+1.65%)
Aug 02, 2010 32.76 33.29 32.76 33.17 2,132,435 +0.71(+2.20%)
Jul 30, 2010 32.45 32.62 31.92 32.45 1,829,302 +0.11(+0.33%)
Jul 29, 2010 32.84 32.99 32.10 32.34 15,766 -0.43(-1.32%)
Jul 28, 2010 32.78 33.48 32.75 32.78 145 -0.79(-2.34%)
Jul 27, 2010 33.56 33.85 33.46 33.56 194 +0.05(+0.15%)
Jul 26, 2010 33.33 33.55 33.20 33.51 973,607 +0.17(+0.52%)
Jul 23, 2010 32.95 33.35 32.94 33.34 825,484 +0.24(+0.72%)
Jul 22, 2010 32.63 33.18 32.58 33.10 1,843,100 +0.74(+2.27%)
Jul 21, 2010 32.37 32.66 32.21 32.37 1,781,545 +0.04(+0.11%)
Jul 20, 2010 32.33 32.34 31.69 32.33 935,365 +0.24(+0.74%)
Jul 19, 2010 31.80 32.46 31.64 32.09 946,605 +0.39(+1.23%)
Jul 16, 2010 31.70 32.22 31.65 31.70 1,341,762 -0.49(-1.52%)
Jul 15, 2010 32.14 32.29 31.84 32.19 1,303,982 +0.07(+0.22%)
Jul 14, 2010 32.19 32.45 32.06 32.12 1,811,400 -0.19(-0.58%)
Jul 13, 2010 32.17 32.38 32.11 32.31 914,629 +0.34(+1.06%)
Jul 12, 2010 31.83 32.06 31.78 31.97 781,325 +0.13(+0.41%)
Jul 09, 2010 31.84 32.03 31.71 31.84 871,212 +0.15(+0.48%)
Jul 08, 2010 31.55 31.73 31.42 31.69 19,369 +0.32(+1.01%)
Jul 07, 2010 30.81 31.39 30.77 31.37 1,609,880 +0.71(+2.30%)
Jul 06, 2010 30.78 31.00 30.37 30.66 1,359,720 +0.25(+0.83%)
Jul 02, 2010 30.41 30.84 30.35 30.41 1,378,348 -0.37(-1.19%)
Jul 01, 2010 30.64 30.87 30.20 30.78 1,777,575 +0.24(+0.78%)
Jun 30, 2010 30.87 31.02 30.46 30.54 769 -0.33(-1.07%)
Jun 29, 2010 31.21 31.48 30.68 30.87 7,715 -0.42(-1.34%)
Jun 25, 2010 31.29 31.65 31.10 31.29 1,910,622 -0.35(-1.12%)
Jun 24, 2010 31.77 31.93 31.51 31.65 1,230,922 -0.19(-0.61%)
Jun 23, 2010 31.79 31.90 31.44 31.84 1,317,261 +0.02(+0.07%)
Jun 22, 2010 31.71 32.23 31.71 31.82 1,438,043 +0.10(+0.32%)
Jun 21, 2010 32.37 32.41 31.56 31.72 1,297,060 -0.40(-1.26%)
Jun 18, 2010 32.12 32.23 31.87 32.12 1,593,274 +0.14(+0.45%)
Jun 17, 2010 32.02 32.05 31.74 31.98 908,908 -0.01(-0.05%)
Jun 16, 2010 31.89 32.11 31.84 31.99 1,101,467 +0.02(+0.07%)
Jun 15, 2010 31.83 31.98 31.65 31.97 1,888,103 +0.24(+0.75%)
Jun 14, 2010 31.63 31.88 31.54 31.73 1,544,856 +0.24(+0.76%)
Jun 11, 2010 31.40 31.49 31.11 31.49 1,910,320 -0.18(-0.57%)
Jun 10, 2010 31.44 31.84 31.39 31.67 1,671,400 +0.56(+1.81%)
Jun 09, 2010 31.13 31.51 30.95 31.11 2,250,848 +0.14(+0.47%)
Jun 08, 2010 30.40 30.99 30.33 30.97 3,790,922 +0.53(+1.73%)
Jun 07, 2010 30.18 30.76 30.07 30.44 4,202,257 +0.42(+1.39%)
Jun 04, 2010 30.02 30.25 29.66 30.02 5,281,497 -0.34(-1.12%)
Jun 03, 2010 30.01 30.37 29.84 30.36 2,428,810 +0.30(+0.98%)
Jun 02, 2010 29.32 30.07 29.17 30.07 17,873 +0.89(+3.04%)
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.