Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 30.83 31.80 30.63 31.75 2,303,453 +1.41(+4.65%)
Jun 28, 2012 30.23 30.37 30.01 30.34 1,144,194 +0.02(+0.08%)
Jun 27, 2012 30.18 30.41 30.13 30.31 1,047,698 +0.26(+0.86%)
Jun 26, 2012 29.97 30.21 29.81 30.06 1,074,792 +0.20(+0.66%)
Jun 25, 2012 29.59 29.99 29.57 29.86 1,069,348 +0.13(+0.44%)
Jun 22, 2012 29.80 29.84 29.57 29.73 1,387,423 +0.13(+0.44%)
Jun 21, 2012 30.28 30.50 29.58 29.60 1,432,098 -0.67(-2.22%)
Jun 20, 2012 30.18 30.43 30.02 30.27 1,049,862 +0.03(+0.10%)
Jun 19, 2012 30.29 30.58 30.10 30.24 1,200,706 +0.06(+0.20%)
Jun 18, 2012 29.96 30.38 29.96 30.18 670,429 +0.09(+0.30%)
Jun 15, 2012 30.08 30.26 30.04 30.09 1,072,250 +0.04(+0.13%)
Jun 14, 2012 29.64 30.15 29.59 30.05 1,088,718 +0.52(+1.76%)
Jun 13, 2012 29.48 29.69 29.39 29.53 772,679 +0.03(+0.10%)
Jun 12, 2012 29.57 30.03 29.43 29.50 1,204,845 +0.13(+0.44%)
Jun 11, 2012 29.89 29.90 29.34 29.37 1,643,783 -0.37(-1.26%)
Jun 08, 2012 29.63 29.75 29.44 29.74 1,457,323 +0.18(+0.62%)
Jun 07, 2012 29.80 29.90 29.52 29.56 2,507,824 -0.05(-0.18%)
Jun 06, 2012 29.38 29.61 29.32 29.61 1,645,240 +0.39(+1.33%)
Jun 05, 2012 29.15 29.26 29.04 29.22 1,121,497 +0.02(+0.05%)
Jun 04, 2012 29.42 29.43 29.00 29.21 1,294,021 -0.04(-0.13%)
Jun 01, 2012 29.05 29.31 28.96 29.25 2,130,594 -0.09(-0.31%)
May 31, 2012 29.73 29.77 29.32 29.34 2,184,519 -0.40(-1.36%)
May 30, 2012 29.94 29.95 29.68 29.74 1,505,631 -0.23(-0.76%)
May 29, 2012 30.18 30.33 29.88 29.97 1,559,444 -0.14(-0.45%)
May 25, 2012 29.66 30.13 29.66 30.11 997,803 +0.20(+0.68%)
May 24, 2012 29.71 29.92 29.52 29.90 1,409,774 +0.20(+0.66%)
May 23, 2012 30.16 30.17 29.42 29.71 1,651,617 -0.55(-1.83%)
May 22, 2012 30.21 30.38 30.11 30.26 1,342,156 +0.13(+0.43%)
May 21, 2012 30.21 30.33 30.00 30.13 1,382,421 -0.02(-0.08%)
May 18, 2012 30.36 30.36 29.97 30.15 2,086,583 -0.11(-0.38%)
May 17, 2012 30.30 30.42 30.15 30.27 2,372,313 -0.14(-0.45%)
May 16, 2012 30.65 30.75 30.38 30.40 1,236,279 -0.22(-0.72%)
May 15, 2012 30.91 30.92 30.59 30.62 1,408,824 -0.36(-1.15%)
May 14, 2012 31.00 31.05 30.73 30.98 1,256,320 -0.30(-0.94%)
May 11, 2012 31.00 31.48 30.82 31.27 1,464,342 +0.16(+0.51%)
May 10, 2012 31.16 31.41 31.06 31.11 1,113,583 +0.10(+0.32%)
May 09, 2012 30.98 31.42 30.82 31.02 2,619,865 -0.34(-1.09%)
May 08, 2012 31.54 31.65 30.58 31.36 3,693,135 -0.46(-1.45%)
May 07, 2012 31.87 31.98 31.56 31.82 1,995,325 +0.03(+0.10%)
May 04, 2012 31.94 32.03 31.75 31.79 1,662,392 -0.36(-1.11%)
May 03, 2012 31.89 32.58 31.89 32.14 2,076,021 +0.26(+0.83%)
May 02, 2012 31.61 31.97 31.45 31.88 1,936,841 +0.14(+0.43%)
May 01, 2012 31.48 32.00 31.42 31.74 2,143,769 +0.27(+0.87%)
Apr 30, 2012 31.41 31.50 31.23 31.47 1,707,905 +0.07(+0.22%)
Apr 27, 2012 31.52 31.76 31.34 31.40 1,308,277 -0.12(-0.38%)
Apr 26, 2012 31.24 31.57 31.15 31.52 1,146,766 +0.28(+0.90%)
Apr 25, 2012 31.58 31.70 31.22 31.24 1,251,069 -0.18(-0.58%)
Apr 24, 2012 31.15 31.42 31.12 31.42 1,895,313 +0.39(+1.24%)
Apr 23, 2012 31.03 31.14 31.00 31.04 1,513,263 -0.22(-0.70%)
Apr 20, 2012 31.27 31.36 31.14 31.26 2,161,515 +0.03(+0.10%)
Apr 19, 2012 31.23 31.38 31.14 31.23 2,022,495 +0.05(+0.15%)
Apr 18, 2012 30.96 31.24 30.88 31.18 1,673,727 +0.17(+0.54%)
Apr 17, 2012 30.96 31.11 30.89 31.02 2,627,490 +0.07(+0.22%)
Apr 16, 2012 31.07 31.17 30.86 30.95 1,686,473 -0.04(-0.12%)
Apr 13, 2012 30.87 31.19 30.84 30.99 2,129,497 +0.09(+0.29%)
Apr 12, 2012 30.85 30.95 30.80 30.89 3,757,042 +0.02(+0.05%)
Apr 11, 2012 31.18 31.26 30.73 30.88 2,632,130 -0.05(-0.17%)
Apr 10, 2012 31.10 31.19 30.85 30.93 2,681,309 -0.23(-0.73%)
Apr 09, 2012 30.93 31.25 30.77 31.16 2,962,834 -0.08(-0.24%)
Apr 05, 2012 31.45 31.50 30.88 31.24 4,914,067 -0.43(-1.36%)
Apr 04, 2012 32.45 32.51 31.58 31.67 4,610,649 -1.01(-3.10%)
Apr 03, 2012 34.54 34.75 32.57 32.68 8,182,868 -1.88(-5.43%)
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.