Skip to main content

Molson Coors Brewing (NY: TAP )

67.17 -0.17 (-0.25%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 40.02 40.28 39.48 40.26 1,385,104 +0.07(+0.17%)
Apr 29, 2013 39.97 40.35 39.94 40.19 1,206,228 +0.39(+0.98%)
Apr 26, 2013 39.96 40.04 39.66 39.80 1,046,295 -0.23(-0.58%)
Apr 25, 2013 40.50 40.63 39.98 40.04 1,524,073 -0.25(-0.62%)
Apr 24, 2013 41.22 41.43 40.25 40.29 2,257,084 -1.08(-2.62%)
Apr 23, 2013 40.83 41.41 40.67 41.37 1,888,131 +0.73(+1.80%)
Apr 22, 2013 40.98 41.13 40.46 40.64 1,508,467 -0.44(-1.08%)
Apr 19, 2013 38.95 41.11 38.95 41.08 3,237,911 +2.30(+5.94%)
Apr 18, 2013 39.24 39.47 38.70 38.78 1,365,564 -0.37(-0.94%)
Apr 17, 2013 39.55 39.74 39.05 39.15 1,247,249 -0.57(-1.43%)
Apr 16, 2013 39.78 39.97 39.47 39.72 1,568,832 +0.23(+0.59%)
Apr 15, 2013 40.32 40.52 39.48 39.48 1,739,922 -1.02(-2.52%)
Apr 12, 2013 39.94 40.51 39.75 40.51 1,057,575 +0.35(+0.87%)
Apr 11, 2013 39.73 40.26 39.73 40.15 1,087,478 +0.36(+0.90%)
Apr 10, 2013 39.03 39.89 39.03 39.80 1,255,531 +0.80(+2.06%)
Apr 09, 2013 39.26 39.26 38.80 38.99 1,190,757 -0.27(-0.70%)
Apr 08, 2013 39.00 39.31 38.98 39.26 1,846,046 +0.12(+0.32%)
Apr 05, 2013 39.34 39.51 39.01 39.14 1,718,030 -0.67(-1.69%)
Apr 04, 2013 39.65 40.17 39.64 39.81 1,431,613 +0.00(+0.00%)
Apr 03, 2013 40.89 40.90 39.77 39.81 2,973,669 -0.98(-2.41%)
Apr 02, 2013 40.64 41.30 40.20 40.79 4,229,809 +0.30(+0.73%)
Apr 01, 2013 38.90 40.50 38.84 40.50 4,151,629 +2.32(+6.07%)
Mar 28, 2013 37.78 38.22 37.77 38.18 1,153,837 +0.34(+0.91%)
Mar 27, 2013 38.18 38.20 37.81 37.84 984,872 -0.61(-1.58%)
Mar 26, 2013 37.92 38.46 37.84 38.45 1,170,739 +0.53(+1.40%)
Mar 25, 2013 38.23 38.35 37.79 37.91 1,084,936 -0.29(-0.76%)
Mar 22, 2013 38.08 38.27 37.85 38.20 954,712 +0.31(+0.82%)
Mar 21, 2013 38.04 38.11 37.81 37.89 1,108,261 -0.27(-0.72%)
Mar 20, 2013 37.44 38.27 37.36 38.16 1,994,164 +0.84(+2.26%)
Mar 19, 2013 37.52 37.78 37.17 37.32 1,181,618 -0.13(-0.35%)
Mar 18, 2013 37.38 37.63 37.24 37.45 1,118,814 -0.36(-0.95%)
Mar 15, 2013 37.63 37.91 37.53 37.81 1,596,933 +0.07(+0.19%)
Mar 14, 2013 38.11 38.11 37.65 37.74 1,302,035 -0.34(-0.88%)
Mar 13, 2013 37.60 38.18 37.49 38.08 1,466,591 +0.55(+1.48%)
Mar 12, 2013 37.88 37.88 37.30 37.52 1,913,165 -0.37(-0.97%)
Mar 11, 2013 36.96 38.02 36.79 37.89 2,482,321 +0.93(+2.51%)
Mar 08, 2013 36.48 36.98 36.33 36.96 1,324,138 +0.62(+1.70%)
Mar 07, 2013 36.42 36.64 36.26 36.35 1,029,461 +0.00(+0.00%)
Mar 06, 2013 36.67 36.67 36.29 36.35 1,352,122 -0.30(-0.83%)
Mar 05, 2013 35.35 36.67 35.32 36.65 2,834,219 +1.37(+3.87%)
Mar 04, 2013 35.28 35.39 35.12 35.29 1,626,633 -0.02(-0.04%)
Mar 01, 2013 34.40 35.32 34.40 35.30 2,533,900 +0.80(+2.33%)
Feb 28, 2013 34.76 34.82 34.39 34.50 3,569,006 -0.20(-0.58%)
Feb 27, 2013 34.80 34.96 34.33 34.70 2,170,029 -0.16(-0.47%)
Feb 26, 2013 35.73 36.02 34.79 34.86 3,104,312 -0.84(-2.34%)
Feb 25, 2013 36.01 36.48 35.70 35.70 2,717,669 -0.31(-0.86%)
Feb 22, 2013 34.57 36.02 34.43 36.01 3,468,914 +1.54(+4.47%)
Feb 21, 2013 34.48 34.64 34.16 34.47 1,910,459 -0.09(-0.25%)
Feb 20, 2013 34.92 35.06 34.53 34.55 1,937,427 -0.39(-1.11%)
Feb 19, 2013 33.87 35.07 33.87 34.94 2,833,553 +1.22(+3.61%)
Feb 15, 2013 34.15 34.27 33.61 33.72 2,400,181 -0.34(-1.00%)
Feb 14, 2013 34.62 35.13 34.02 34.06 2,596,882 -0.50(-1.46%)
Feb 13, 2013 34.31 34.57 34.28 34.57 1,427,112 +0.31(+0.90%)
Feb 12, 2013 34.14 34.36 34.01 34.26 1,506,407 +0.13(+0.39%)
Feb 11, 2013 34.34 34.44 34.09 34.13 1,013,138 -0.28(-0.81%)
Feb 08, 2013 34.31 34.48 34.27 34.41 1,085,142 +0.08(+0.23%)
Feb 07, 2013 34.15 34.37 34.15 34.33 935,842 +0.16(+0.45%)
Feb 06, 2013 34.41 34.41 34.10 34.17 1,601,448 -0.02(-0.07%)
Feb 04, 2013 34.89 34.92 34.17 34.20 1,820,855 -0.95(-2.71%)
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.