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 (%)
Oct 31, 2008 27.83 28.08 26.03 26.59 2,941,542 -1.20(-4.33%)
Oct 30, 2008 27.82 29.07 27.50 27.80 1,819,122 +0.45(+1.64%)
Oct 29, 2008 27.41 28.18 27.04 27.35 1,614,870 -0.30(-1.08%)
Oct 28, 2008 25.56 27.65 24.91 27.65 3,528,246 +2.44(+9.69%)
Oct 27, 2008 26.89 26.94 25.21 25.21 2,866,392 -1.94(-7.16%)
Oct 24, 2008 27.06 27.68 25.35 27.15 2,547,042 -1.43(-5.01%)
Oct 23, 2008 27.51 28.97 27.51 28.58 3,959,926 +0.79(+2.84%)
Oct 22, 2008 27.21 27.92 26.64 27.79 2,997,488 +0.16(+0.59%)
Oct 21, 2008 27.88 28.26 27.26 27.63 2,186,219 -0.53(-1.87%)
Oct 20, 2008 27.79 28.17 27.14 28.15 1,646,597 +0.74(+2.70%)
Oct 17, 2008 26.14 28.10 26.14 27.41 2,291,468 +0.06(+0.23%)
Oct 16, 2008 25.69 27.60 25.56 27.35 2,489,729 +1.73(+6.75%)
Oct 15, 2008 27.88 27.88 25.51 25.62 2,343,118 -2.54(-9.02%)
Oct 14, 2008 30.65 30.65 27.37 28.16 2,618,891 -1.45(-4.90%)
Oct 13, 2008 27.81 29.61 26.84 29.61 3,381,430 +2.85(+10.64%)
Oct 10, 2008 28.48 29.34 25.71 26.77 4,206,006 -2.06(-7.16%)
Oct 09, 2008 30.20 30.62 28.69 28.83 2,811,763 -1.40(-4.62%)
Oct 08, 2008 30.63 31.39 29.32 30.23 2,375,394 -0.83(-2.68%)
Oct 07, 2008 32.37 32.52 31.06 31.06 2,351,432 -1.02(-3.17%)
Oct 06, 2008 31.54 33.19 31.44 32.08 2,983,462 -0.94(-2.85%)
Oct 03, 2008 33.31 34.13 32.92 33.02 2,906,235 -0.09(-0.26%)
Oct 02, 2008 33.89 34.08 32.69 33.10 1,520,040 -0.88(-2.60%)
Oct 01, 2008 32.96 34.12 32.84 33.98 1,748,518 +0.70(+2.12%)
Sep 30, 2008 32.25 33.33 31.99 33.28 1,912,565 +1.40(+4.38%)
Sep 29, 2008 32.91 33.83 31.51 31.88 3,417,899 -1.15(-3.49%)
Sep 26, 2008 32.75 33.27 32.74 33.04 0 +0.10(+0.30%)
Sep 25, 2008 33.22 33.32 32.44 32.94 2,150,182 -0.11(-0.34%)
Sep 24, 2008 33.46 33.58 32.51 33.05 1,594,683 -0.29(-0.88%)
Sep 23, 2008 33.46 34.13 33.31 33.34 1,216,056 -0.09(-0.26%)
Sep 22, 2008 33.88 34.26 33.29 33.43 1,369,858 -0.57(-1.68%)
Sep 19, 2008 35.53 35.91 33.67 34.00 0 -0.65(-1.87%)
Sep 18, 2008 34.19 34.97 33.91 34.65 2,344,737 +0.48(+1.40%)
Sep 17, 2008 34.44 34.86 34.01 34.17 2,311,139 -0.60(-1.74%)
Sep 16, 2008 34.50 35.22 33.61 34.77 2,090,871 +0.38(+1.12%)
Sep 15, 2008 33.16 35.54 33.16 34.39 2,083,792 -0.51(-1.45%)
Sep 12, 2008 34.62 34.94 34.33 34.90 1,356,909 +0.04(+0.12%)
Sep 11, 2008 34.51 34.85 33.96 34.85 2,102,612 +0.20(+0.58%)
Sep 10, 2008 35.33 35.33 34.50 34.65 2,387,733 -0.58(-1.66%)
Sep 09, 2008 34.70 35.69 34.50 35.24 3,037,476 +0.68(+1.96%)
Sep 08, 2008 33.74 35.46 33.74 34.56 2,171,498 +0.18(+0.52%)
Sep 05, 2008 33.51 34.45 33.27 34.38 0 +0.82(+2.44%)
Sep 04, 2008 34.15 34.30 33.36 33.56 1,778,653 -0.44(-1.30%)
Sep 03, 2008 34.30 34.30 33.64 34.01 2,341,140 -0.33(-0.95%)
Sep 02, 2008 34.27 34.88 34.08 34.33 1,731,278 +0.41(+1.22%)
Aug 29, 2008 34.90 34.90 33.83 33.92 1,029,539 -1.02(-2.91%)
Aug 28, 2008 34.65 35.11 34.25 34.94 1,032,052 +0.43(+1.24%)
Aug 27, 2008 33.86 34.78 33.63 34.51 1,788,052 +0.60(+1.76%)
Aug 26, 2008 34.36 34.42 33.78 33.91 1,274,027 -0.34(-1.00%)
Aug 25, 2008 34.25 34.65 33.96 34.25 1,533,664 -0.13(-0.37%)
Aug 22, 2008 34.63 34.82 33.98 34.38 2,076,376 -0.21(-0.60%)
Aug 21, 2008 33.50 34.88 33.32 34.59 2,706,517 +0.30(+0.87%)
Aug 20, 2008 34.56 34.56 33.88 34.29 1,400,308 -0.14(-0.39%)
Aug 19, 2008 34.88 35.18 34.33 34.43 2,278,637 -0.51(-1.45%)
Aug 18, 2008 35.34 35.74 34.79 34.93 1,947,523 -0.39(-1.11%)
Aug 15, 2008 35.07 35.48 34.86 35.32 0 +0.09(+0.26%)
Aug 14, 2008 35.24 35.39 34.77 35.23 2,059,716 -0.21(-0.58%)
Aug 13, 2008 35.24 35.67 35.09 35.44 2,202,673 -0.10(-0.28%)
Aug 12, 2008 34.74 35.96 34.47 35.54 2,922,744 +0.57(+1.63%)
Aug 11, 2008 35.37 35.93 34.52 34.97 4,126,346 -0.56(-1.58%)
Aug 08, 2008 35.18 35.57 35.16 35.53 2,559,097 +0.15(+0.42%)
Aug 07, 2008 35.54 35.61 34.81 35.38 4,498,457 -0.34(-0.96%)
Aug 06, 2008 34.44 36.23 33.75 35.72 6,203,444 +1.42(+4.15%)
Aug 05, 2008 34.89 35.79 32.80 34.30 17,127,628 -4.45(-11.48%)
Aug 04, 2008 39.00 39.47 38.49 38.75 1,688,257 +0.01(+0.04%)
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.