Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 33.91 34.05 33.24 33.90 1,690,275 +0.01(+0.04%)
Sep 29, 2009 33.78 34.16 33.66 33.89 1,157,796 -0.01(-0.04%)
Sep 28, 2009 33.37 34.02 33.26 33.90 1,113,855 +0.55(+1.65%)
Sep 25, 2009 33.38 33.57 33.15 33.35 1,754,636 -0.15(-0.44%)
Sep 24, 2009 33.65 33.68 33.20 33.50 1,784,255 +0.00(+0.00%)
Sep 23, 2009 33.43 34.02 33.19 33.50 1,740,437 +0.29(+0.86%)
Sep 22, 2009 33.26 33.37 32.90 33.22 1,274,512 -0.06(-0.19%)
Sep 21, 2009 33.13 33.35 32.85 33.28 1,562,914 -0.01(-0.04%)
Sep 18, 2009 33.95 34.20 33.29 33.29 4,530,006 -0.69(-2.03%)
Sep 17, 2009 34.23 34.38 33.70 33.98 3,009,138 -0.35(-1.01%)
Sep 16, 2009 34.49 34.57 34.25 34.33 2,637,777 -0.15(-0.42%)
Sep 15, 2009 34.59 34.66 34.38 34.48 2,100,537 -0.14(-0.40%)
Sep 14, 2009 34.25 34.74 34.16 34.62 2,620,655 +0.29(+0.85%)
Sep 11, 2009 34.52 34.52 33.91 34.32 1,921,302 -0.25(-0.73%)
Sep 10, 2009 34.11 34.65 33.99 34.57 4,283,502 +0.34(+1.00%)
Sep 09, 2009 33.78 34.36 33.47 34.23 2,187,410 +0.38(+1.13%)
Sep 08, 2009 33.63 33.88 33.35 33.85 2,283,298 +0.26(+0.77%)
Sep 04, 2009 33.17 33.69 33.17 33.59 2,337,748 +0.24(+0.71%)
Sep 03, 2009 32.69 33.43 32.48 33.35 2,887,482 +0.54(+1.66%)
Sep 02, 2009 32.75 33.30 32.55 32.81 2,958,698 +0.07(+0.21%)
Sep 01, 2009 32.92 33.56 32.65 32.74 3,303,836 -0.26(-0.78%)
Aug 31, 2009 32.32 33.05 32.22 33.00 1,828,835 +0.49(+1.52%)
Aug 28, 2009 32.49 32.63 32.27 32.51 1,344,483 +0.13(+0.41%)
Aug 27, 2009 32.14 32.48 31.89 32.37 1,591,437 +0.27(+0.85%)
Aug 26, 2009 31.73 32.23 31.69 32.10 1,970,163 +0.25(+0.78%)
Aug 25, 2009 31.99 32.14 31.73 31.85 1,069,129 -0.07(-0.22%)
Aug 24, 2009 32.09 32.09 31.78 31.92 835,116 -0.16(-0.50%)
Aug 21, 2009 31.89 32.28 31.72 32.08 1,218,151 +0.41(+1.29%)
Aug 20, 2009 31.66 31.73 31.50 31.67 698,107 -0.01(-0.04%)
Aug 19, 2009 31.44 31.76 31.42 31.69 1,037,745 +0.06(+0.18%)
Aug 18, 2009 31.65 31.76 31.51 31.63 655,292 +0.09(+0.30%)
Aug 17, 2009 31.57 31.76 31.27 31.54 1,019,671 -0.07(-0.23%)
Aug 14, 2009 31.91 32.37 31.53 31.61 1,397,762 -0.11(-0.35%)
Aug 13, 2009 32.26 32.26 31.55 31.72 1,153,566 -0.25(-0.78%)
Aug 12, 2009 31.76 32.21 31.54 31.97 1,063,888 +0.21(+0.68%)
Aug 11, 2009 31.46 31.93 31.46 31.75 1,304,687 +0.03(+0.09%)
Aug 10, 2009 31.51 32.11 31.36 31.73 2,066,967 +0.25(+0.79%)
Aug 07, 2009 31.77 31.79 31.35 31.48 1,369,115 +0.02(+0.07%)
Aug 06, 2009 32.29 32.50 31.43 31.46 2,063,727 -0.66(-2.05%)
Aug 05, 2009 32.44 32.72 32.06 32.11 1,622,549 -0.37(-1.15%)
Aug 04, 2009 32.90 32.92 32.32 32.49 2,665,229 -0.39(-1.20%)
Aug 03, 2009 32.22 33.06 31.27 32.88 5,418,577 +1.56(+4.97%)
Jul 31, 2009 31.16 31.50 31.07 31.32 2,750,149 +0.20(+0.65%)
Jul 30, 2009 31.16 31.35 31.09 31.12 1,899,056 +0.15(+0.47%)
Jul 29, 2009 30.72 31.11 30.65 30.98 1,697,772 +0.18(+0.59%)
Jul 28, 2009 31.04 31.24 30.54 30.80 1,475,111 -0.32(-1.02%)
Jul 27, 2009 31.01 31.14 30.71 31.12 844,697 +0.01(+0.02%)
Jul 24, 2009 31.14 31.24 30.75 31.11 3,365 -0.02(-0.07%)
Jul 23, 2009 30.56 31.41 30.56 31.13 2,137,279 +0.52(+1.70%)
Jul 22, 2009 30.24 30.85 30.16 30.61 1,611,721 +0.33(+1.10%)
Jul 21, 2009 30.44 30.61 30.03 30.28 1,115,662 -0.03(-0.11%)
Jul 20, 2009 30.55 30.71 30.07 30.31 1,881,315 -0.08(-0.25%)
Jul 17, 2009 30.47 30.49 30.17 30.39 1,426,756 +0.02(+0.07%)
Jul 16, 2009 30.27 30.51 30.11 30.37 919,225 -0.01(-0.05%)
Jul 15, 2009 29.77 30.38 29.58 30.38 1,499,076 +0.78(+2.65%)
Jul 14, 2009 29.57 29.80 29.32 29.60 1,303,549 -0.06(-0.19%)
Jul 13, 2009 29.27 29.69 29.21 29.66 1,029,309 +0.65(+2.25%)
Jul 10, 2009 29.35 29.45 28.88 29.00 889,246 -0.55(-1.85%)
Jul 09, 2009 29.69 29.84 29.42 29.55 1,338,784 +0.01(+0.02%)
Jul 08, 2009 29.88 29.89 29.25 29.54 1,244,317 -0.23(-0.77%)
Jul 07, 2009 30.32 30.33 29.74 29.77 1,452,033 -0.58(-1.90%)
Jul 06, 2009 29.90 30.39 29.72 30.35 1,078,644 +0.30(+0.99%)
Jul 02, 2009 29.88 30.25 29.79 30.05 2,033,812 -0.10(-0.34%)
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.