Molson Coors Brewing (NY: TAP )

46.69 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 48.47 48.65 47.82 47.86 1,583,161 -0.70(-1.44%)
Jun 27, 2013 48.79 49.15 48.48 48.56 1,057,067 +0.09(+0.19%)
Jun 26, 2013 48.53 48.71 48.08 48.47 1,067,469 +0.36(+0.75%)
Jun 25, 2013 48.37 48.37 47.53 48.11 907,638 +0.21(+0.44%)
Jun 24, 2013 47.15 48.33 47.01 47.90 1,448,348 +0.11(+0.23%)
Jun 21, 2013 48.10 48.33 47.00 47.79 2,306,420 +0.17(+0.36%)
Jun 20, 2013 48.72 48.87 47.52 47.62 2,129,063 -1.52(-3.09%)
Jun 19, 2013 49.90 50.59 49.14 49.14 2,057,879 -0.70(-1.40%)
Jun 18, 2013 49.97 50.10 49.75 49.84 1,134,507 -0.15(-0.30%)
Jun 17, 2013 49.82 50.65 49.52 49.99 1,408,767 +0.40(+0.81%)
Jun 14, 2013 49.84 50.11 49.45 49.59 1,143,489 -0.25(-0.50%)
Jun 13, 2013 49.56 49.94 49.18 49.84 1,466,642 +0.24(+0.48%)
Jun 12, 2013 50.89 51.07 49.60 49.60 1,077,575 -0.98(-1.94%)
Jun 11, 2013 50.44 51.02 50.12 50.58 1,018,626 -0.60(-1.17%)
Jun 10, 2013 50.71 51.19 50.39 51.18 1,202,317 +0.52(+1.03%)
Jun 07, 2013 49.87 50.72 49.60 50.66 1,052,837 +1.13(+2.28%)
Jun 06, 2013 49.88 50.05 48.98 49.53 1,255,422 -0.29(-0.58%)
Jun 05, 2013 50.22 50.58 49.78 49.82 1,258,823 -0.56(-1.11%)
Jun 04, 2013 49.69 50.49 49.60 50.38 1,291,510 +0.79(+1.59%)
Jun 03, 2013 49.68 50.19 49.01 49.59 1,731,929 +0.18(+0.36%)
May 31, 2013 50.88 50.88 49.39 49.41 1,666,149 -1.64(-3.21%)
May 30, 2013 51.01 51.39 50.99 51.05 876,671 +0.02(+0.04%)
May 29, 2013 51.13 51.53 50.99 51.03 1,385,676 -0.85(-1.64%)
May 28, 2013 52.01 52.37 51.35 51.88 1,368,952 +0.32(+0.62%)
May 24, 2013 51.23 51.84 51.02 51.56 902,935 +0.28(+0.55%)
May 23, 2013 51.35 51.68 50.96 51.28 1,377,706 -0.41(-0.79%)
May 22, 2013 52.48 52.84 51.64 51.69 1,641,499 -0.88(-1.67%)
May 21, 2013 52.87 52.89 52.16 52.57 1,050,619 -0.33(-0.62%)
May 20, 2013 53.10 53.12 52.61 52.90 1,007,361 -0.42(-0.79%)
May 17, 2013 52.83 53.35 52.48 53.32 1,515,165 +0.58(+1.10%)
May 16, 2013 51.91 53.10 51.75 52.74 2,655,088 +1.68(+3.29%)
May 15, 2013 50.96 51.14 50.62 51.06 1,153,501 +0.77(+1.53%)
May 13, 2013 50.08 50.30 49.75 50.29 1,009,493 +0.21(+0.42%)
May 10, 2013 49.65 50.09 49.51 50.08 734,666 +0.59(+1.19%)
May 09, 2013 49.51 49.85 49.13 49.49 1,808,231 -0.21(-0.42%)
May 08, 2013 50.65 50.70 49.63 49.70 1,456,733 -1.02(-2.01%)
May 07, 2013 50.00 50.80 48.85 50.72 2,537,260 -0.25(-0.49%)
May 06, 2013 51.20 51.20 50.38 50.97 965,760 -0.34(-0.66%)
May 03, 2013 50.75 51.42 50.42 51.31 787,841 +0.89(+1.77%)
May 02, 2013 50.96 51.15 50.35 50.42 1,193,161 -0.55(-1.08%)
May 01, 2013 51.57 51.83 50.94 50.97 744,947 -0.63(-1.22%)
Apr 30, 2013 51.29 51.62 50.60 51.60 1,080,797 +0.09(+0.17%)
Apr 29, 2013 51.23 51.71 51.18 51.51 941,220 +0.50(+0.98%)
Apr 26, 2013 51.21 51.31 50.83 51.01 816,424 -0.30(-0.58%)
Apr 25, 2013 51.90 52.07 51.24 51.31 1,189,234 -0.32(-0.62%)
Apr 24, 2013 52.83 53.10 51.58 51.63 1,761,203 -1.39(-2.62%)
Apr 23, 2013 52.33 53.07 52.12 53.02 1,473,309 +0.94(+1.80%)
Apr 22, 2013 52.52 52.71 51.85 52.08 1,177,057 -0.57(-1.08%)
Apr 19, 2013 49.92 52.68 49.92 52.65 2,526,542 +2.95(+5.94%)
Apr 18, 2013 50.29 50.58 49.60 49.70 1,065,550 -0.47(-0.94%)
Apr 17, 2013 50.68 50.93 50.04 50.17 973,229 -0.73(-1.43%)
Apr 16, 2013 50.98 51.22 50.58 50.90 1,224,160 +0.30(+0.59%)
Apr 15, 2013 51.67 51.93 50.60 50.60 1,357,661 -1.31(-2.52%)
Apr 12, 2013 51.18 51.91 50.94 51.91 825,226 +0.45(+0.87%)
Apr 11, 2013 50.92 51.60 50.92 51.46 848,559 +0.46(+0.90%)
Apr 10, 2013 50.02 51.12 50.02 51.00 979,691 +1.03(+2.06%)
Apr 09, 2013 50.32 50.32 49.73 49.97 929,148 -0.35(-0.70%)
Apr 08, 2013 49.98 50.38 49.96 50.32 1,440,470 +0.16(+0.32%)
Apr 05, 2013 50.42 50.63 49.99 50.16 1,340,579 -0.86(-1.69%)
Apr 04, 2013 50.81 51.49 50.80 51.02 1,117,088 +0.00(+0.00%)
Apr 03, 2013 52.40 52.42 50.97 51.02 2,320,354 -1.26(-2.41%)
Apr 02, 2013 52.08 52.93 51.52 52.28 3,300,520 +0.38(+0.73%)
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.