Molson Coors Brewing (NY: TAP )

45.38 USD +1.74 (+3.99%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 50.36 50.44 50.17 50.19 376,870 -0.22(-0.44%)
Dec 30, 2010 50.36 50.62 50.14 50.41 483,458 +0.07(+0.14%)
Dec 29, 2010 50.36 50.51 50.11 50.34 437,533 +0.03(+0.06%)
Dec 28, 2010 50.50 50.54 49.97 50.31 400,510 -0.20(-0.40%)
Dec 27, 2010 50.72 50.74 50.29 50.51 551,333 -0.42(-0.82%)
Dec 23, 2010 50.90 51.11 50.75 50.93 303,405 +0.06(+0.12%)
Dec 22, 2010 50.76 50.89 50.29 50.87 651,120 +0.17(+0.34%)
Dec 21, 2010 51.00 51.00 50.37 50.70 656,707 -0.15(-0.29%)
Dec 20, 2010 50.99 50.99 50.64 50.85 877,777 +0.05(+0.10%)
Dec 17, 2010 50.71 51.02 50.61 50.80 935,359 -0.06(-0.12%)
Dec 16, 2010 50.24 50.87 49.94 50.86 1,037,047 +0.57(+1.13%)
Dec 15, 2010 49.76 50.67 49.68 50.29 1,363,407 +0.55(+1.11%)
Dec 14, 2010 49.25 49.77 49.16 49.74 672,568 +0.50(+1.02%)
Dec 13, 2010 49.44 49.67 49.14 49.24 504,486 -0.06(-0.12%)
Dec 10, 2010 49.09 49.33 48.93 49.30 550,750 +0.37(+0.76%)
Dec 09, 2010 49.76 49.76 48.46 48.93 2,053,755 -0.76(-1.53%)
Dec 08, 2010 49.41 49.71 49.26 49.69 684,354 +0.38(+0.77%)
Dec 07, 2010 49.23 49.49 48.98 49.31 946,954 +0.30(+0.61%)
Dec 06, 2010 49.31 49.31 48.91 49.01 644,383 -0.35(-0.71%)
Dec 03, 2010 48.54 49.47 48.47 49.36 828,882 +0.80(+1.65%)
Dec 02, 2010 48.42 48.87 48.24 48.56 967,023 +0.10(+0.21%)
Dec 01, 2010 48.19 48.51 47.87 48.46 1,134,001 +0.81(+1.70%)
Nov 30, 2010 47.72 48.01 47.50 47.65 1,420,122 -0.37(-0.77%)
Nov 29, 2010 48.35 48.35 47.52 48.02 1,422,668 -0.66(-1.36%)
Nov 26, 2010 49.09 49.09 48.50 48.68 386,095 -0.92(-1.85%)
Nov 24, 2010 49.33 49.60 49.60 49.60 1,132,220 +0.60(+1.22%)
Nov 23, 2010 48.66 49.02 48.01 49.00 1,542,695 -0.03(-0.06%)
Nov 22, 2010 49.00 49.36 48.62 49.03 871,723 -0.08(-0.16%)
Nov 19, 2010 49.14 49.45 48.79 49.11 789,180 +0.00(+0.00%)
Nov 18, 2010 48.57 49.48 48.56 49.11 1,220,406 +1.00(+2.08%)
Nov 17, 2010 47.97 48.33 47.90 48.11 1,021,577 +0.12(+0.25%)
Nov 16, 2010 48.93 48.93 47.86 47.99 1,219,429 -1.22(-2.48%)
Nov 15, 2010 49.21 49.61 48.93 49.21 657,244 +0.19(+0.39%)
Nov 12, 2010 49.12 49.21 48.50 49.02 882,020 -0.28(-0.57%)
Nov 11, 2010 48.86 49.51 48.77 49.30 575,591 +0.19(+0.39%)
Nov 10, 2010 49.62 49.85 48.79 49.11 948,346 -0.50(-1.01%)
Nov 09, 2010 50.36 50.36 49.45 49.61 759,640 -0.67(-1.33%)
Nov 08, 2010 50.00 50.45 49.90 50.28 691,756 +0.03(+0.06%)
Nov 05, 2010 49.82 50.42 49.79 50.25 1,660,129 +0.42(+0.84%)
Nov 04, 2010 49.20 49.87 48.88 49.83 1,298,805 +0.75(+1.53%)
Nov 03, 2010 47.55 49.30 47.24 49.08 2,527,035 +1.86(+3.94%)
Nov 02, 2010 47.94 48.25 47.09 47.22 1,218,008 -0.42(-0.88%)
Nov 01, 2010 47.29 47.78 47.17 47.64 912,552 +0.41(+0.87%)
Oct 29, 2010 46.53 47.25 46.53 47.23 1,081,733 +0.75(+1.61%)
Oct 28, 2010 46.96 47.08 46.36 46.48 738,622 -0.32(-0.68%)
Oct 27, 2010 47.39 47.47 46.17 46.80 1,197,120 -1.71(-3.53%)
Oct 25, 2010 48.80 48.94 48.35 48.51 752,574 -0.02(-0.04%)
Oct 22, 2010 47.67 48.98 47.67 48.53 1,372,063 +0.89(+1.87%)
Oct 21, 2010 47.19 48.08 46.97 47.64 1,338,579 +0.63(+1.34%)
Oct 20, 2010 47.07 47.28 46.91 47.01 965,237 +0.04(+0.09%)
Oct 19, 2010 47.49 47.62 46.70 46.97 2,086,228 -0.81(-1.70%)
Oct 18, 2010 48.79 48.84 47.65 47.78 1,561,739 -0.93(-1.91%)
Oct 15, 2010 49.14 49.18 48.46 48.71 1,276,756 -0.07(-0.14%)
Oct 14, 2010 48.88 49.45 48.63 48.78 821,055 -0.07(-0.14%)
Oct 13, 2010 48.93 49.16 48.81 48.85 879,295 +0.16(+0.33%)
Oct 12, 2010 49.16 49.16 48.64 48.69 1,029,747 -0.48(-0.98%)
Oct 11, 2010 49.14 49.24 48.91 49.17 462,414 +0.01(+0.02%)
Oct 08, 2010 49.16 49.24 48.75 49.16 1,023,053 +0.45(+0.92%)
Oct 07, 2010 48.96 48.97 48.34 48.71 906,249 -0.16(-0.33%)
Oct 06, 2010 48.37 48.92 48.37 48.87 1,612,206 +0.54(+1.12%)
Oct 05, 2010 47.81 48.37 47.75 48.33 8,706 +0.73(+1.53%)
Oct 04, 2010 47.77 47.77 47.44 47.60 943,637 -0.18(-0.38%)
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.