Skip to main content

Molson Coors Brewing (NY: TAP )

67.07 -0.27 (-0.40%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 34.78 34.80 34.31 34.61 1,447,323 -0.23(-0.66%)
Sep 27, 2012 34.86 34.93 34.63 34.84 1,403,864 +0.18(+0.53%)
Sep 26, 2012 34.71 34.98 34.64 34.66 784,181 -0.05(-0.15%)
Sep 25, 2012 34.96 35.07 34.71 34.71 1,111,059 -0.08(-0.24%)
Sep 24, 2012 34.84 34.99 34.80 34.80 1,062,728 -0.24(-0.68%)
Sep 21, 2012 35.11 35.23 35.01 35.04 1,337,142 -0.04(-0.11%)
Sep 20, 2012 35.11 35.21 35.02 35.08 1,262,955 -0.10(-0.28%)
Sep 19, 2012 35.30 35.33 35.11 35.18 1,244,500 -0.05(-0.15%)
Sep 18, 2012 34.99 35.27 34.91 35.23 1,419,267 +0.16(+0.46%)
Sep 17, 2012 35.21 35.28 34.94 35.07 1,034,059 -0.18(-0.50%)
Sep 14, 2012 35.31 35.61 35.01 35.24 1,606,378 -0.10(-0.28%)
Sep 13, 2012 34.84 35.34 34.70 35.34 1,501,963 +0.57(+1.64%)
Sep 12, 2012 34.91 34.92 34.69 34.78 1,229,746 -0.07(-0.20%)
Sep 11, 2012 34.72 34.89 34.67 34.84 1,480,465 +0.11(+0.31%)
Sep 10, 2012 34.79 34.96 34.71 34.74 1,063,549 -0.25(-0.72%)
Sep 07, 2012 35.14 35.31 34.83 34.99 915,819 -0.15(-0.42%)
Sep 06, 2012 34.58 35.15 34.55 35.14 1,669,640 +0.66(+1.92%)
Sep 05, 2012 34.27 34.48 34.05 34.48 1,738,014 +0.27(+0.79%)
Sep 04, 2012 34.29 34.54 34.04 34.21 1,385,483 -0.02(-0.04%)
Aug 31, 2012 33.95 34.42 33.90 34.22 1,300,624 +0.42(+1.25%)
Aug 30, 2012 33.81 33.82 33.32 33.80 1,736,389 -0.07(-0.20%)
Aug 29, 2012 33.67 34.23 33.56 33.87 1,715,604 +0.04(+0.11%)
Aug 27, 2012 33.78 33.97 33.69 33.83 1,171,038 +0.06(+0.18%)
Aug 24, 2012 33.62 33.83 33.53 33.77 1,430,761 +0.11(+0.32%)
Aug 23, 2012 33.59 33.74 33.59 33.66 1,344,699 +0.01(+0.02%)
Aug 22, 2012 33.75 33.82 33.49 33.66 2,424,694 -0.10(-0.29%)
Aug 21, 2012 33.82 33.94 33.66 33.75 1,607,875 +0.01(+0.02%)
Aug 20, 2012 33.82 33.82 33.46 33.75 1,396,154 -0.07(-0.20%)
Aug 17, 2012 33.75 33.85 33.40 33.82 1,154,398 +0.05(+0.14%)
Aug 16, 2012 33.37 33.78 33.36 33.77 1,319,664 +0.35(+1.05%)
Aug 15, 2012 33.11 33.64 32.96 33.42 1,012,815 +0.29(+0.87%)
Aug 14, 2012 33.37 33.44 33.01 33.13 3,122,284 -0.19(-0.57%)
Aug 13, 2012 33.62 33.64 33.21 33.32 1,144,630 -0.37(-1.11%)
Aug 10, 2012 33.40 33.73 33.25 33.69 896,580 +0.11(+0.32%)
Aug 09, 2012 33.62 33.66 33.23 33.59 1,267,073 +0.05(+0.16%)
Aug 08, 2012 32.80 33.74 32.75 33.53 2,865,156 +0.79(+2.42%)
Aug 07, 2012 32.54 32.86 31.16 32.74 3,215,361 +0.46(+1.42%)
Aug 06, 2012 32.25 32.54 32.10 32.28 1,628,251 +0.18(+0.57%)
Aug 03, 2012 31.86 32.15 31.66 32.10 1,372,805 +0.73(+2.33%)
Aug 02, 2012 32.45 32.46 31.37 31.37 1,602,829 -1.30(-3.97%)
Aug 01, 2012 32.39 32.71 32.10 32.66 1,919,496 +0.38(+1.18%)
Jul 31, 2012 32.51 32.51 32.10 32.28 1,282,921 -0.21(-0.63%)
Jul 30, 2012 32.23 32.56 32.17 32.49 1,023,446 +0.24(+0.73%)
Jul 27, 2012 31.64 32.33 31.64 32.25 1,505,229 +0.75(+2.37%)
Jul 26, 2012 31.12 31.64 30.92 31.50 2,231,287 +0.82(+2.69%)
Jul 25, 2012 31.02 31.07 30.60 30.68 854,170 -0.21(-0.67%)
Jul 24, 2012 31.08 31.16 30.69 30.89 1,424,003 -0.21(-0.69%)
Jul 23, 2012 31.19 31.22 30.95 31.10 873,979 -0.43(-1.38%)
Jul 20, 2012 31.44 31.69 31.26 31.53 935,283 -0.02(-0.07%)
Jul 19, 2012 31.66 31.69 31.45 31.56 721,347 -0.08(-0.27%)
Jul 18, 2012 31.15 31.71 31.12 31.64 1,314,038 +0.43(+1.37%)
Jul 17, 2012 31.11 31.35 30.97 31.21 682,035 +0.13(+0.42%)
Jul 16, 2012 31.08 31.20 30.91 31.08 1,158,121 -0.08(-0.27%)
Jul 13, 2012 31.12 31.56 31.02 31.17 1,499,321 +0.10(+0.32%)
Jul 12, 2012 30.78 31.11 30.65 31.07 1,150,059 +0.20(+0.64%)
Jul 11, 2012 30.51 30.93 30.42 30.87 1,289,547 +0.30(+0.97%)
Jul 10, 2012 30.99 31.12 30.48 30.57 1,081,154 -0.21(-0.69%)
Jul 09, 2012 31.28 31.34 30.69 30.79 1,358,295 -0.49(-1.56%)
Jul 06, 2012 31.44 31.55 31.23 31.28 959,555 -0.31(-0.97%)
Jul 05, 2012 31.63 31.76 31.45 31.58 829,383 -0.21(-0.65%)
Jul 03, 2012 31.66 31.86 31.47 31.79 803,354 +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.