Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 33.76 34.29 33.76 34.27 1,490,767 +0.54(+1.61%)
Oct 28, 2010 34.08 34.16 33.64 33.73 1,017,916 -0.23(-0.68%)
Oct 27, 2010 34.39 34.45 33.50 33.96 1,649,785 -1.24(-3.53%)
Oct 25, 2010 35.41 35.51 35.08 35.20 1,037,144 -0.01(-0.04%)
Oct 22, 2010 34.59 35.54 34.59 35.21 1,890,879 +0.65(+1.87%)
Oct 21, 2010 34.24 34.89 34.08 34.57 1,844,734 +0.46(+1.34%)
Oct 20, 2010 34.16 34.31 34.04 34.11 1,330,221 +0.03(+0.09%)
Oct 19, 2010 34.46 34.56 33.89 34.08 2,875,091 -0.59(-1.70%)
Oct 18, 2010 35.40 35.44 34.58 34.67 2,152,277 -0.67(-1.91%)
Oct 15, 2010 35.66 35.69 35.17 35.34 1,759,534 -0.05(-0.14%)
Oct 14, 2010 35.47 35.88 35.29 35.40 1,131,519 -0.05(-0.14%)
Oct 13, 2010 35.50 35.67 35.42 35.45 1,211,782 +0.12(+0.33%)
Oct 12, 2010 35.67 35.67 35.29 35.33 1,419,124 -0.35(-0.98%)
Oct 11, 2010 35.66 35.73 35.49 35.68 637,266 +0.01(+0.02%)
Oct 08, 2010 35.67 35.73 35.37 35.67 1,409,899 +0.33(+0.92%)
Oct 07, 2010 35.53 35.53 35.08 35.34 1,248,928 -0.12(-0.33%)
Oct 06, 2010 35.10 35.50 35.10 35.46 2,221,828 +0.39(+1.12%)
Oct 05, 2010 34.69 35.10 34.65 35.07 11,997 +0.53(+1.53%)
Oct 04, 2010 34.66 34.66 34.42 34.54 1,300,453 -0.13(-0.38%)
Oct 01, 2010 34.67 34.73 34.38 34.67 1,339,078 +0.40(+1.18%)
Sep 30, 2010 34.26 34.66 33.68 34.27 7,900 -0.03(-0.10%)
Sep 29, 2010 34.21 34.50 34.12 34.30 10,090 +0.04(+0.11%)
Sep 28, 2010 34.06 34.29 33.59 34.26 11,042 +0.39(+1.16%)
Sep 27, 2010 34.01 34.07 33.70 33.87 1,400,418 -0.15(-0.45%)
Sep 24, 2010 33.45 34.16 33.38 34.02 1,195,427 +0.75(+2.27%)
Sep 23, 2010 33.27 33.47 33.02 33.27 148 -0.09(-0.26%)
Sep 22, 2010 33.07 33.37 32.99 33.36 1,349,616 +0.33(+0.99%)
Sep 21, 2010 33.32 33.49 33.01 33.03 1,269,823 -0.30(-0.89%)
Sep 20, 2010 33.02 33.34 32.89 33.33 1,089,790 +0.31(+0.95%)
Sep 17, 2010 33.02 33.07 32.88 33.02 2,438,640 +0.27(+0.82%)
Sep 15, 2010 32.35 32.76 32.27 32.75 1,261,335 +0.34(+1.05%)
Sep 14, 2010 32.11 32.54 32.07 32.41 1,346,972 +0.22(+0.68%)
Sep 13, 2010 32.12 32.23 32.07 32.19 975,439 +0.20(+0.64%)
Sep 10, 2010 32.30 32.30 31.96 31.99 1,156,270 -0.23(-0.72%)
Sep 09, 2010 32.75 32.81 32.17 32.22 835,675 -0.26(-0.80%)
Sep 08, 2010 32.28 32.62 32.28 32.48 1,419,445 +0.28(+0.86%)
Sep 07, 2010 32.35 32.36 32.20 32.20 192 -0.15(-0.47%)
Sep 03, 2010 32.65 32.70 32.25 32.36 1,266,227 -0.12(-0.36%)
Sep 02, 2010 32.48 32.52 32.33 32.47 6,765 +0.01(+0.04%)
Sep 01, 2010 31.79 32.54 31.72 32.46 1,616,950 +0.86(+2.72%)
Aug 31, 2010 31.58 31.77 31.27 31.60 3,720 +0.09(+0.29%)
Aug 30, 2010 31.71 31.95 31.43 31.51 1,169,753 -0.25(-0.78%)
Aug 27, 2010 31.79 32.14 31.49 31.75 1,681,959 -0.05(-0.16%)
Aug 26, 2010 32.27 32.37 31.67 31.80 1,368,254 -0.37(-1.14%)
Aug 25, 2010 32.40 32.41 32.06 32.17 3,795,780 -0.35(-1.06%)
Aug 24, 2010 32.66 32.94 32.46 32.52 242 -0.47(-1.42%)
Aug 23, 2010 33.30 33.30 32.94 32.99 672,235 -0.12(-0.37%)
Aug 20, 2010 32.95 33.28 32.78 33.11 995,250 -0.09(-0.26%)
Aug 19, 2010 33.48 33.48 32.86 33.20 242 -0.36(-1.07%)
Aug 18, 2010 33.44 33.61 33.15 33.56 1,120,907 +0.09(+0.28%)
Aug 17, 2010 33.03 33.80 33.01 33.46 1,343,982 +0.54(+1.64%)
Aug 16, 2010 32.86 33.03 32.50 32.92 995,247 +0.03(+0.09%)
Aug 13, 2010 32.89 33.09 32.76 32.89 1,187,884 -0.11(-0.33%)
Aug 12, 2010 32.69 33.01 32.42 33.00 1,123,888 +0.11(+0.33%)
Aug 11, 2010 32.94 33.07 32.60 32.89 1,182,702 -0.40(-1.21%)
Aug 10, 2010 33.04 33.47 32.87 33.30 1,039,224 +0.12(+0.37%)
Aug 09, 2010 33.07 33.25 33.01 33.17 1,371,465 +0.24(+0.72%)
Aug 06, 2010 32.94 33.46 32.50 32.94 1,727,497 -0.77(-2.29%)
Aug 05, 2010 33.85 33.87 33.50 33.71 1,214,787 -0.25(-0.72%)
Aug 04, 2010 33.48 33.98 33.22 33.95 1,573,275 +0.24(+0.71%)
Aug 03, 2010 32.98 33.81 32.84 33.71 1,919,654 +0.55(+1.65%)
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.