Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 30.37 30.51 29.96 30.04 782 -0.33(-1.07%)
Jun 29, 2010 30.70 30.96 30.17 30.37 7,844 -0.41(-1.34%)
Jun 25, 2010 30.78 31.12 30.59 30.78 1,942,592 -0.35(-1.12%)
Jun 24, 2010 31.25 31.40 30.99 31.12 1,251,518 -0.19(-0.61%)
Jun 23, 2010 31.27 31.38 30.93 31.32 1,339,302 +0.02(+0.07%)
Jun 22, 2010 31.19 31.70 31.19 31.29 1,462,105 +0.10(+0.32%)
Jun 21, 2010 31.84 31.88 31.04 31.20 1,318,763 -0.40(-1.26%)
Jun 18, 2010 31.59 31.70 31.34 31.59 1,619,933 +0.14(+0.45%)
Jun 17, 2010 31.49 31.52 31.21 31.45 924,116 -0.01(-0.05%)
Jun 16, 2010 31.37 31.59 31.32 31.46 1,119,897 +0.02(+0.07%)
Jun 15, 2010 31.31 31.45 31.12 31.44 1,919,695 +0.23(+0.75%)
Jun 14, 2010 31.11 31.36 31.02 31.21 1,570,705 +0.23(+0.76%)
Jun 11, 2010 30.88 30.98 30.60 30.98 1,942,284 -0.18(-0.57%)
Jun 10, 2010 30.93 31.32 30.87 31.15 1,699,367 +0.55(+1.81%)
Jun 09, 2010 30.61 30.99 30.44 30.60 2,288,510 +0.14(+0.47%)
Jun 08, 2010 29.90 30.48 29.83 30.46 3,854,352 +0.52(+1.73%)
Jun 07, 2010 29.68 30.25 29.57 29.94 4,272,570 +0.41(+1.39%)
Jun 04, 2010 29.53 29.75 29.17 29.53 5,369,868 -0.33(-1.12%)
Jun 03, 2010 29.51 29.87 29.35 29.86 2,469,449 +0.29(+0.98%)
Jun 02, 2010 28.83 29.57 28.69 29.57 18,172 +0.87(+3.04%)
Jun 01, 2010 28.76 29.22 28.61 28.70 141 -0.40(-1.39%)
May 28, 2010 29.10 29.37 28.71 29.10 3,106,199 +0.32(+1.11%)
May 27, 2010 28.80 29.05 28.58 28.78 4,493,874 +0.31(+1.10%)
May 26, 2010 28.69 29.12 28.42 28.47 3,907,450 -0.23(-0.79%)
May 25, 2010 28.71 28.71 28.09 28.70 21,288 -0.55(-1.88%)
May 24, 2010 29.36 29.51 29.03 29.25 1,888,596 -0.25(-0.86%)
May 21, 2010 28.77 29.50 28.63 29.50 3,242,762 +0.39(+1.35%)
May 20, 2010 29.38 29.58 29.11 29.11 30,848 -1.25(-4.13%)
May 19, 2010 30.61 30.73 30.21 30.36 2,509,252 -0.35(-1.12%)
May 18, 2010 30.57 31.09 30.57 30.71 2,586,146 +0.46(+1.51%)
May 17, 2010 30.04 30.35 29.92 30.25 1,878,726 +0.18(+0.59%)
May 14, 2010 30.07 30.59 29.92 30.07 2,489,699 -0.19(-0.63%)
May 13, 2010 29.93 30.59 29.92 30.26 1,589,818 +0.36(+1.20%)
May 12, 2010 29.83 30.02 29.64 29.90 3,077,156 +0.19(+0.64%)
May 11, 2010 30.20 30.21 29.69 29.71 3,587,778 -0.50(-1.66%)
May 10, 2010 30.42 30.48 30.16 30.21 3,118,240 +0.66(+2.24%)
May 07, 2010 30.12 30.14 29.27 29.55 5,032,790 -0.40(-1.34%)
May 06, 2010 29.96 30.59 28.70 29.95 393,133 -0.77(-2.50%)
May 05, 2010 30.91 30.92 30.44 30.72 2,496,824 -0.36(-1.15%)
May 04, 2010 30.86 31.38 30.41 31.08 8,201 -0.29(-0.92%)
May 03, 2010 31.38 31.69 31.23 31.37 2,139,616 +0.13(+0.41%)
Apr 30, 2010 31.38 31.69 31.22 31.24 1,716,639 -0.20(-0.65%)
Apr 29, 2010 30.42 31.63 30.42 31.45 3,190,718 +1.25(+4.15%)
Apr 28, 2010 30.30 30.37 29.95 30.19 2,408,326 -0.06(-0.19%)
Apr 27, 2010 30.95 30.99 30.19 30.25 18,748 -0.75(-2.41%)
Apr 26, 2010 31.10 31.34 30.97 31.00 1,183,758 -0.09(-0.29%)
Apr 23, 2010 30.92 31.09 30.68 31.09 1,070,726 +0.09(+0.30%)
Apr 22, 2010 30.88 31.04 30.73 31.00 1,078,596 +0.02(+0.07%)
Apr 21, 2010 31.03 31.10 30.92 30.97 9,758 -0.08(-0.25%)
Apr 20, 2010 30.90 31.09 30.83 31.05 1,217,894 +0.23(+0.75%)
Apr 19, 2010 30.88 31.14 30.56 30.82 1,660,891 -0.15(-0.50%)
Apr 16, 2010 31.28 31.33 30.76 30.97 1,747,769 -0.34(-1.08%)
Apr 15, 2010 31.27 31.38 31.01 31.31 1,590,605 -0.07(-0.22%)
Apr 14, 2010 31.40 31.51 31.19 31.38 1,786,528 -0.01(-0.02%)
Apr 13, 2010 30.90 31.54 30.81 31.39 3,054,522 +0.39(+1.27%)
Apr 12, 2010 30.74 31.09 30.69 31.00 2,399,356 +0.30(+0.99%)
Apr 09, 2010 30.34 30.73 30.31 30.69 1,109,578 +0.37(+1.23%)
Apr 08, 2010 30.23 30.36 30.07 30.32 1,293,110 +0.09(+0.30%)
Apr 07, 2010 30.20 30.36 30.13 30.23 1,925,233 +0.02(+0.07%)
Apr 06, 2010 30.25 30.30 30.03 30.21 1,408,266 -0.13(-0.44%)
Apr 05, 2010 30.48 30.57 30.24 30.34 1,238,374 -0.01(-0.05%)
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.