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 30, 2009 35.21 35.23 34.54 34.85 1,330,957 -0.34(-0.97%)
Oct 29, 2009 35.01 35.19 34.53 35.19 1,428,492 +0.48(+1.39%)
Oct 28, 2009 35.27 35.56 34.62 34.71 1,350,293 -0.68(-1.91%)
Oct 27, 2009 36.01 36.01 35.33 35.38 1,388,674 -0.52(-1.45%)
Oct 26, 2009 35.81 36.53 35.62 35.90 1,690,495 +0.15(+0.42%)
Oct 23, 2009 35.60 35.80 35.40 35.75 1,406,047 -0.18(-0.50%)
Oct 22, 2009 35.58 36.09 35.41 35.93 1,306,241 +0.36(+1.00%)
Oct 21, 2009 35.64 36.37 35.53 35.58 2,232,100 -0.21(-0.58%)
Oct 20, 2009 35.78 35.84 35.69 35.78 1,918,617 +0.00(+0.00%)
Oct 19, 2009 35.60 35.87 35.53 35.78 1,609,131 +0.23(+0.66%)
Oct 16, 2009 35.57 35.89 35.50 35.55 2,698,156 -0.19(-0.54%)
Oct 15, 2009 35.36 36.09 35.33 35.74 2,740,977 -0.08(-0.22%)
Oct 14, 2009 36.17 36.25 35.62 35.82 2,741,686 -0.09(-0.24%)
Oct 13, 2009 35.46 35.99 35.44 35.90 1,589,751 +0.38(+1.06%)
Oct 12, 2009 35.54 35.60 35.33 35.53 1,629,182 +0.13(+0.36%)
Oct 09, 2009 35.16 35.44 35.11 35.40 969,628 +0.12(+0.34%)
Oct 08, 2009 35.47 35.53 35.13 35.28 1,214,411 -0.13(-0.36%)
Oct 07, 2009 35.11 35.48 34.70 35.41 1,897,921 +0.30(+0.85%)
Oct 06, 2009 34.69 35.31 34.59 35.11 1,648,415 +0.53(+1.54%)
Oct 05, 2009 34.22 34.62 33.60 34.57 1,842,840 +0.61(+1.80%)
Oct 02, 2009 34.39 34.44 33.45 33.96 2,710,624 -0.58(-1.69%)
Oct 01, 2009 34.42 34.93 34.05 34.54 2,729,121 -0.10(-0.29%)
Sep 30, 2009 34.65 34.79 33.96 34.64 1,654,229 +0.01(+0.04%)
Sep 29, 2009 34.52 34.90 34.39 34.63 1,133,106 -0.01(-0.04%)
Sep 28, 2009 34.10 34.76 33.98 34.64 1,090,102 +0.56(+1.65%)
Sep 25, 2009 34.10 34.30 33.88 34.08 1,717,219 -0.15(-0.44%)
Sep 24, 2009 34.38 34.41 33.92 34.23 1,746,206 +0.00(+0.00%)
Sep 23, 2009 34.16 34.76 33.91 34.23 1,703,322 +0.29(+0.86%)
Sep 22, 2009 33.98 34.10 33.62 33.94 1,247,333 -0.06(-0.19%)
Sep 21, 2009 33.85 34.07 33.57 34.00 1,529,585 -0.01(-0.04%)
Sep 18, 2009 34.69 34.94 34.02 34.02 4,433,403 -0.70(-2.03%)
Sep 17, 2009 34.97 35.13 34.43 34.72 2,944,968 -0.36(-1.01%)
Sep 16, 2009 35.24 35.33 34.99 35.08 2,581,526 -0.15(-0.42%)
Sep 15, 2009 35.34 35.41 35.13 35.23 2,055,743 -0.14(-0.40%)
Sep 14, 2009 34.99 35.50 34.90 35.37 2,564,769 +0.30(+0.85%)
Sep 11, 2009 35.27 35.27 34.65 35.07 1,880,330 -0.26(-0.73%)
Sep 10, 2009 34.85 35.41 34.73 35.33 4,192,155 +0.35(+1.00%)
Sep 09, 2009 34.52 35.11 34.20 34.98 2,140,764 +0.39(+1.13%)
Sep 08, 2009 34.37 34.62 34.07 34.59 2,234,606 +0.26(+0.77%)
Sep 04, 2009 33.90 34.42 33.90 34.32 2,287,895 +0.24(+0.71%)
Sep 03, 2009 33.41 34.16 33.19 34.08 2,825,906 +0.56(+1.66%)
Sep 02, 2009 33.46 34.02 33.26 33.53 2,895,603 +0.07(+0.21%)
Sep 01, 2009 33.64 34.29 33.36 33.46 3,233,382 -0.26(-0.78%)
Aug 31, 2009 33.03 33.77 32.92 33.72 1,789,834 +0.51(+1.52%)
Aug 28, 2009 33.20 33.34 32.97 33.21 1,315,812 +0.14(+0.41%)
Aug 27, 2009 32.84 33.18 32.58 33.08 1,557,500 +0.11(+0.32%)
Aug 26, 2009 32.59 33.11 32.54 32.97 1,918,161 +0.26(+0.78%)
Aug 25, 2009 32.86 33.01 32.59 32.72 1,040,909 -0.07(-0.22%)
Aug 24, 2009 32.96 32.96 32.64 32.79 813,073 -0.16(-0.50%)
Aug 21, 2009 32.76 33.16 32.58 32.95 1,185,997 +0.42(+1.29%)
Aug 20, 2009 32.52 32.59 32.35 32.53 679,680 -0.01(-0.04%)
Aug 19, 2009 32.29 32.62 32.27 32.54 1,010,354 +0.06(+0.18%)
Aug 18, 2009 32.51 32.62 32.37 32.49 637,996 +0.10(+0.30%)
Aug 17, 2009 32.42 32.62 32.12 32.39 992,757 -0.08(-0.23%)
Aug 14, 2009 32.77 33.25 32.38 32.47 1,360,868 -0.11(-0.35%)
Aug 13, 2009 33.13 33.13 32.41 32.58 1,123,118 -0.26(-0.78%)
Aug 12, 2009 32.62 33.09 32.39 32.84 1,035,807 +0.22(+0.68%)
Aug 11, 2009 32.31 32.79 32.31 32.62 1,270,250 +0.03(+0.09%)
Aug 10, 2009 32.36 32.98 32.21 32.59 2,012,409 +0.26(+0.79%)
Aug 07, 2009 32.63 32.65 32.20 32.33 1,332,977 +0.02(+0.07%)
Aug 06, 2009 33.16 33.38 32.28 32.31 2,009,255 -0.68(-2.05%)
Aug 05, 2009 33.32 33.60 32.93 32.99 1,579,722 -0.38(-1.15%)
Aug 04, 2009 33.79 33.81 33.19 33.37 2,594,881 -0.40(-1.20%)
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.