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 (%)
Mar 31, 2011 33.93 34.03 33.80 33.85 1,236,515 -0.05(-0.15%)
Mar 30, 2011 33.91 33.91 33.91 33.91 2,198,883 +0.45(+1.36%)
Mar 29, 2011 32.53 33.47 32.47 33.45 2,811,331 +0.86(+2.64%)
Mar 28, 2011 32.69 32.75 32.53 32.59 1,734,957 +0.01(+0.04%)
Mar 25, 2011 31.85 32.61 31.85 32.58 1,711,846 +0.70(+2.20%)
Mar 24, 2011 32.07 32.09 31.85 31.88 1,501,357 -0.10(-0.32%)
Mar 23, 2011 31.94 32.07 31.77 31.98 1,114,762 +0.02(+0.07%)
Mar 22, 2011 32.04 32.13 31.91 31.96 1,798,720 -0.10(-0.32%)
Mar 21, 2011 31.93 32.11 31.93 32.06 1,741,028 +0.83(+2.66%)
Mar 18, 2011 31.52 31.72 31.07 31.23 2,807,018 +0.01(+0.05%)
Mar 17, 2011 31.34 31.42 31.06 31.21 2,305,073 +0.25(+0.82%)
Mar 16, 2011 31.37 31.44 30.88 30.96 2,356,991 -0.51(-1.61%)
Mar 15, 2011 31.34 31.70 31.31 31.46 3,086,015 +0.00(+0.00%)
Mar 14, 2011 31.74 31.84 31.25 31.46 1,556,270 -0.38(-1.18%)
Mar 11, 2011 31.61 31.98 31.61 31.84 1,299,962 +0.26(+0.82%)
Mar 10, 2011 31.93 32.01 31.50 31.58 1,944,966 -0.74(-2.30%)
Mar 09, 2011 32.01 32.37 31.78 32.32 1,270,562 +0.19(+0.61%)
Mar 08, 2011 31.46 32.19 31.45 32.13 2,007,564 +0.69(+2.20%)
Mar 07, 2011 31.81 31.88 31.41 31.44 3,222,118 -0.51(-1.58%)
Mar 04, 2011 32.27 32.30 31.94 31.94 3,873,364 -0.27(-0.85%)
Mar 03, 2011 32.37 32.61 32.01 32.22 5,830,727 -0.09(-0.27%)
Mar 02, 2011 32.69 32.96 32.30 32.30 2,288,403 -0.39(-1.19%)
Mar 01, 2011 33.09 33.47 32.69 32.69 2,431,125 -0.32(-0.98%)
Feb 28, 2011 32.57 33.02 32.44 33.02 1,503,210 +0.53(+1.62%)
Feb 25, 2011 32.40 32.53 32.21 32.49 903,441 +0.25(+0.76%)
Feb 24, 2011 32.59 32.59 32.20 32.24 1,736,590 -0.23(-0.71%)
Feb 23, 2011 32.50 32.86 32.43 32.48 2,167,295 -0.10(-0.31%)
Feb 22, 2011 32.52 32.72 32.41 32.58 1,920,845 -0.14(-0.44%)
Feb 18, 2011 32.96 33.14 32.63 32.72 2,791,283 -0.22(-0.68%)
Feb 17, 2011 32.62 32.96 32.53 32.94 1,275,372 +0.34(+1.03%)
Feb 16, 2011 32.37 32.71 32.25 32.60 2,168,741 +0.35(+1.09%)
Feb 15, 2011 32.07 32.27 31.94 32.25 1,918,515 +0.03(+0.09%)
Feb 14, 2011 32.38 32.49 32.11 32.22 1,792,655 -0.10(-0.31%)
Feb 11, 2011 32.44 32.88 32.30 32.33 2,787,013 -0.31(-0.95%)
Feb 10, 2011 33.82 33.82 32.45 32.63 6,249,494 -1.50(-4.39%)
Feb 09, 2011 34.58 34.61 34.07 34.13 1,466,564 -0.55(-1.59%)
Feb 08, 2011 34.51 34.74 34.47 34.69 826,492 +0.14(+0.39%)
Feb 07, 2011 34.18 34.60 34.10 34.55 1,025,659 +0.49(+1.43%)
Feb 04, 2011 34.57 34.57 34.00 34.06 1,259,414 -0.42(-1.23%)
Feb 03, 2011 34.13 34.54 34.00 34.48 1,248,477 +0.25(+0.73%)
Feb 02, 2011 34.00 34.23 33.95 34.23 1,223,445 +0.13(+0.38%)
Feb 01, 2011 33.80 34.15 33.76 34.10 1,581,678 +0.47(+1.41%)
Jan 31, 2011 33.38 33.73 33.29 33.63 1,311,679 +0.26(+0.77%)
Jan 28, 2011 34.09 34.09 33.32 33.37 1,595,759 -0.64(-1.88%)
Jan 27, 2011 34.75 34.75 33.98 34.01 1,765,962 -0.80(-2.29%)
Jan 26, 2011 34.63 34.89 34.60 34.81 952,275 +0.31(+0.89%)
Jan 25, 2011 34.79 34.79 34.43 34.50 1,112,509 -0.28(-0.80%)
Jan 24, 2011 34.92 35.02 34.68 34.78 969,963 -0.22(-0.64%)
Jan 21, 2011 34.61 35.01 34.44 35.00 1,580,642 +0.58(+1.69%)
Jan 20, 2011 34.62 34.79 34.31 34.42 1,087,282 -0.22(-0.64%)
Jan 19, 2011 34.66 34.94 34.55 34.64 1,451,974 -0.11(-0.33%)
Jan 18, 2011 34.20 34.80 34.20 34.76 1,830,093 +0.53(+1.55%)
Jan 14, 2011 34.32 34.36 34.11 34.23 1,500,351 -0.17(-0.48%)
Jan 13, 2011 34.26 34.44 34.21 34.39 1,376,413 +0.11(+0.31%)
Jan 12, 2011 34.44 34.54 34.11 34.28 1,450,050 -0.05(-0.15%)
Jan 11, 2011 33.93 34.36 33.76 34.33 1,996,392 +0.52(+1.53%)
Jan 10, 2011 34.01 34.05 33.67 33.82 1,849,544 -0.24(-0.72%)
Jan 07, 2011 34.50 34.51 33.64 34.06 2,850,430 -0.34(-0.98%)
Jan 06, 2011 34.76 34.79 34.28 34.40 2,318,937 -0.40(-1.15%)
Jan 05, 2011 34.95 34.98 34.57 34.80 2,303,095 -0.24(-0.70%)
Jan 04, 2011 35.88 35.91 34.92 35.04 2,219,121 -0.96(-2.67%)
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.