Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 29.76 29.85 29.30 29.40 1,955,856 -0.32(-1.08%)
Jan 28, 2010 30.05 30.12 29.68 29.72 966,374 -0.29(-0.98%)
Jan 27, 2010 30.03 30.10 29.80 30.01 1,459,438 -0.02(-0.07%)
Jan 26, 2010 29.81 30.17 29.66 30.03 1,538,814 +0.08(+0.26%)
Jan 25, 2010 30.32 30.36 29.94 29.96 1,308,518 -0.15(-0.51%)
Jan 22, 2010 30.36 30.52 30.10 30.11 1,272,487 -0.24(-0.78%)
Jan 21, 2010 30.70 30.94 30.27 30.35 1,987,320 -0.28(-0.91%)
Jan 20, 2010 30.97 31.05 30.29 30.63 1,978,644 -0.57(-1.84%)
Jan 19, 2010 31.48 31.57 30.96 31.20 2,604,787 -0.42(-1.33%)
Jan 15, 2010 31.79 31.62 31.62 31.62 1,601,398 -0.29(-0.90%)
Jan 14, 2010 31.66 32.00 31.65 31.91 1,186,469 +0.17(+0.53%)
Jan 13, 2010 31.58 31.90 31.37 31.74 1,035,908 +0.13(+0.40%)
Jan 12, 2010 31.46 31.71 31.25 31.62 1,004,013 +0.11(+0.36%)
Jan 11, 2010 31.30 31.61 31.18 31.50 1,165,942 +0.36(+1.15%)
Jan 08, 2010 31.12 31.20 30.91 31.15 1,611,828 -0.04(-0.13%)
Jan 07, 2010 31.64 31.64 31.13 31.19 1,775,039 -0.53(-1.68%)
Jan 06, 2010 31.84 31.98 31.58 31.72 1,041,739 -0.03(-0.11%)
Jan 05, 2010 32.12 32.12 31.58 31.76 1,445,675 -0.38(-1.20%)
Jan 04, 2010 31.90 32.25 31.76 32.14 1,860,654 +0.53(+1.68%)
Dec 31, 2009 31.69 31.61 31.61 31.61 870,490 -0.02(-0.07%)
Dec 30, 2009 31.29 31.63 31.19 31.63 802,866 +0.10(+0.31%)
Dec 29, 2009 31.54 31.68 31.37 31.53 748,875 +0.04(+0.13%)
Dec 28, 2009 31.35 31.52 31.12 31.49 1,126,814 +0.24(+0.76%)
Dec 24, 2009 31.20 31.32 31.13 31.25 552,527 +0.06(+0.20%)
Dec 23, 2009 30.97 31.28 30.81 31.19 1,230,657 +0.30(+0.97%)
Dec 22, 2009 30.69 30.94 30.55 30.89 1,319,921 +0.25(+0.82%)
Dec 21, 2009 30.53 30.69 30.48 30.64 767,771 +0.24(+0.78%)
Dec 18, 2009 30.21 30.43 30.02 30.40 1,513,954 +0.19(+0.63%)
Dec 17, 2009 30.62 30.62 30.21 30.21 3,281,053 -0.45(-1.48%)
Dec 16, 2009 30.97 31.13 30.62 30.66 1,820,204 -0.17(-0.54%)
Dec 15, 2009 31.34 31.49 30.68 30.83 2,650,968 -0.48(-1.52%)
Dec 14, 2009 31.41 31.45 31.29 31.31 2,013,496 -0.23(-0.73%)
Dec 11, 2009 31.87 31.96 31.51 31.54 1,260,716 -0.23(-0.73%)
Dec 10, 2009 32.08 32.28 31.64 31.77 1,158,796 -0.16(-0.50%)
Dec 09, 2009 31.62 31.97 31.40 31.93 1,617,594 +0.36(+1.15%)
Dec 08, 2009 31.84 31.97 31.36 31.57 1,450,819 -0.43(-1.36%)
Dec 07, 2009 31.92 32.20 31.76 32.00 1,203,332 +0.00(+0.00%)
Dec 04, 2009 31.92 32.18 31.64 32.00 1,797,834 +0.32(+1.02%)
Dec 03, 2009 32.03 32.05 31.62 31.68 813,381 -0.24(-0.77%)
Dec 02, 2009 31.86 32.04 31.54 31.92 1,076,264 +0.01(+0.02%)
Dec 01, 2009 31.86 32.09 31.63 31.92 1,752,196 +0.27(+0.86%)
Nov 30, 2009 31.62 31.81 31.34 31.64 1,268,749 +0.14(+0.44%)
Nov 27, 2009 31.50 31.67 30.82 31.50 600,665 -0.43(-1.34%)
Nov 25, 2009 32.09 32.13 31.78 31.93 884,402 -0.08(-0.26%)
Nov 24, 2009 32.06 32.29 31.86 32.02 1,184,171 +0.13(+0.39%)
Nov 23, 2009 32.02 32.20 31.76 31.89 1,227,995 +0.16(+0.50%)
Nov 20, 2009 31.84 31.91 31.61 31.73 1,078,453 -0.10(-0.33%)
Nov 19, 2009 31.82 32.06 31.29 31.83 1,691,776 -0.22(-0.67%)
Nov 18, 2009 32.05 32.22 31.83 32.05 1,166,418 -0.05(-0.15%)
Nov 17, 2009 32.16 32.38 31.88 32.10 1,280,467 -0.15(-0.45%)
Nov 16, 2009 31.95 32.52 31.88 32.25 1,293,670 +0.44(+1.38%)
Nov 13, 2009 32.07 32.22 31.74 31.81 1,544,880 +0.10(+0.31%)
Nov 12, 2009 32.20 32.27 31.65 31.71 2,227,426 -0.42(-1.30%)
Nov 11, 2009 31.30 32.24 31.25 32.13 2,900,332 +0.91(+2.92%)
Nov 10, 2009 31.29 31.33 31.09 31.21 1,534,195 -0.10(-0.31%)
Nov 09, 2009 30.77 31.33 30.71 31.31 2,313,147 +0.78(+2.55%)
Nov 06, 2009 30.48 30.87 30.40 30.53 2,538,460 -0.01(-0.05%)
Nov 05, 2009 31.42 31.65 30.46 30.55 6,442,166 -0.91(-2.90%)
Nov 04, 2009 35.02 35.09 31.19 31.46 8,564,014 -2.94(-8.54%)
Nov 03, 2009 34.47 34.57 33.75 34.40 1,929,653 -0.22(-0.64%)
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.