Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 34.89 34.89 33.82 33.91 1,029,818 -1.02(-2.91%)
Aug 28, 2008 34.64 35.10 34.24 34.93 1,032,332 +0.43(+1.24%)
Aug 27, 2008 33.85 34.77 33.62 34.50 1,788,537 +0.60(+1.76%)
Aug 26, 2008 34.35 34.41 33.77 33.90 1,274,372 -0.34(-1.00%)
Aug 25, 2008 34.25 34.64 33.95 34.25 1,534,080 -0.13(-0.37%)
Aug 22, 2008 34.62 34.81 33.97 34.37 2,076,940 -0.21(-0.60%)
Aug 21, 2008 33.49 34.87 33.31 34.58 2,707,251 +0.30(+0.87%)
Aug 20, 2008 34.55 34.55 33.87 34.28 1,400,688 -0.14(-0.39%)
Aug 19, 2008 34.87 35.17 34.32 34.42 2,279,255 -0.51(-1.45%)
Aug 18, 2008 35.33 35.73 34.78 34.92 1,948,051 -0.39(-1.11%)
Aug 15, 2008 35.06 35.47 34.85 35.31 0 +0.09(+0.26%)
Aug 14, 2008 35.23 35.38 34.76 35.22 2,060,275 -0.21(-0.58%)
Aug 13, 2008 35.23 35.66 35.08 35.43 2,203,271 -0.10(-0.28%)
Aug 12, 2008 34.73 35.95 34.46 35.53 2,923,537 +0.57(+1.63%)
Aug 11, 2008 35.36 35.92 34.52 34.96 4,127,466 -0.56(-1.58%)
Aug 08, 2008 35.17 35.56 35.15 35.52 2,559,791 +0.15(+0.42%)
Aug 07, 2008 35.53 35.60 34.80 35.37 4,499,678 -0.34(-0.96%)
Aug 06, 2008 34.43 36.22 33.74 35.71 6,205,127 +1.42(+4.15%)
Aug 05, 2008 34.88 35.78 32.79 34.29 17,132,274 -4.45(-11.48%)
Aug 04, 2008 38.98 39.45 38.48 38.74 1,688,715 +0.01(+0.04%)
Aug 01, 2008 38.62 39.28 38.24 38.72 1,609,854 +0.31(+0.82%)
Jul 31, 2008 39.04 39.26 38.05 38.41 3,398,974 -0.78(-1.98%)
Jul 30, 2008 38.27 39.28 38.10 39.18 3,153,387 -0.30(-0.76%)
Jul 29, 2008 39.38 39.75 38.83 39.48 2,060,305 -0.06(-0.16%)
Jul 28, 2008 39.90 40.06 39.38 39.55 1,220,396 -0.36(-0.91%)
Jul 25, 2008 40.56 40.57 39.68 39.91 805,873 -0.34(-0.85%)
Jul 24, 2008 40.60 40.83 40.11 40.25 1,458,288 -0.21(-0.51%)
Jul 23, 2008 40.47 40.77 39.97 40.46 1,363,618 +0.20(+0.50%)
Jul 22, 2008 39.81 40.85 39.81 40.26 2,613,689 +0.37(+0.93%)
Jul 21, 2008 41.02 41.08 39.68 39.89 1,936,435 -0.88(-2.16%)
Jul 18, 2008 41.10 41.23 40.25 40.77 2,099,220 -0.34(-0.83%)
Jul 17, 2008 41.33 41.87 39.82 41.11 2,615,976 -0.09(-0.22%)
Jul 16, 2008 40.51 41.31 40.10 41.21 3,141,677 +0.65(+1.61%)
Jul 15, 2008 39.40 41.49 39.09 40.55 4,077,115 +1.11(+2.81%)
Jul 14, 2008 39.31 40.49 39.01 39.44 3,320,270 +0.83(+2.16%)
Jul 11, 2008 37.29 39.82 37.22 38.61 4,140,590 +0.82(+2.17%)
Jul 10, 2008 37.72 37.92 36.65 37.79 1,941,565 -0.15(-0.39%)
Jul 09, 2008 37.92 38.54 37.73 37.94 2,034,139 -0.14(-0.37%)
Jul 08, 2008 38.56 38.61 37.58 38.08 1,920,261 -0.40(-1.04%)
Jul 07, 2008 38.71 38.98 38.02 38.48 1,776,828 +0.00(+0.00%)
Jul 04, 2008 38.95 39.11 38.33 38.48 939,175 +0.00(+0.00%)
Jul 03, 2008 38.95 39.11 38.33 38.48 939,175 -0.22(-0.57%)
Jul 02, 2008 39.52 40.08 38.20 38.70 2,463,993 -0.60(-1.54%)
Jul 01, 2008 38.31 39.59 38.05 39.31 2,159,080 +0.64(+1.66%)
Jun 30, 2008 38.49 39.13 37.73 38.66 1,078,036 +0.15(+0.39%)
Jun 27, 2008 38.84 39.06 37.95 38.52 1,985,225 -0.10(-0.26%)
Jun 26, 2008 39.29 39.33 38.61 38.61 1,563,036 -1.12(-2.83%)
Jun 25, 2008 39.78 40.01 39.22 39.74 1,292,998 +0.00(+0.00%)
Jun 24, 2008 39.85 40.05 39.31 39.74 1,113,168 -0.13(-0.32%)
Jun 23, 2008 39.60 40.56 39.35 39.87 1,926,027 +0.63(+1.60%)
Jun 20, 2008 39.87 39.96 38.79 39.24 1,379,641 -0.69(-1.73%)
Jun 19, 2008 39.39 40.07 39.23 39.93 996,270 +0.41(+1.04%)
Jun 18, 2008 38.89 39.97 38.62 39.52 1,672,751 +0.50(+1.28%)
Jun 17, 2008 39.86 40.24 38.89 39.02 1,914,911 -0.84(-2.11%)
Jun 16, 2008 41.07 41.07 39.60 39.86 1,704,470 -1.22(-2.96%)
Jun 13, 2008 41.03 41.27 40.45 41.08 1,719,755 -0.18(-0.43%)
Jun 12, 2008 40.80 41.99 39.88 41.26 2,657,739 +0.96(+2.38%)
Jun 11, 2008 40.88 41.22 40.10 40.29 1,406,203 -0.78(-1.91%)
Jun 10, 2008 41.53 41.99 40.86 41.08 2,337,794 -0.65(-1.55%)
Jun 09, 2008 41.63 41.90 40.66 41.72 1,564,933 +0.40(+0.96%)
Jun 06, 2008 41.46 41.99 40.78 41.33 2,410,597 -0.85(-2.01%)
Jun 05, 2008 41.58 42.22 41.41 42.17 2,443,711 +0.66(+1.59%)
Jun 04, 2008 40.96 42.26 40.37 41.51 2,623,332 +0.36(+0.86%)
Jun 03, 2008 41.24 41.58 40.91 41.16 1,464,256 +0.08(+0.19%)
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.