Skip to main content

Molson Coors Brewing (NY: TAP )

67.24 -0.10 (-0.15%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 40.01 40.27 39.47 40.25 1,385,480 +0.07(+0.17%)
Apr 29, 2013 39.96 40.34 39.92 40.18 1,206,555 +0.39(+0.98%)
Apr 26, 2013 39.95 40.03 39.65 39.79 1,046,578 -0.23(-0.58%)
Apr 25, 2013 40.49 40.62 39.97 40.03 1,524,486 -0.25(-0.62%)
Apr 24, 2013 41.21 41.42 40.24 40.28 2,257,696 -1.08(-2.62%)
Apr 23, 2013 40.82 41.40 40.66 41.36 1,888,643 +0.73(+1.80%)
Apr 22, 2013 40.97 41.12 40.45 40.63 1,508,876 -0.44(-1.08%)
Apr 19, 2013 38.94 41.10 38.94 41.07 3,238,789 +2.30(+5.94%)
Apr 18, 2013 39.23 39.46 38.69 38.77 1,365,935 -0.37(-0.94%)
Apr 17, 2013 39.53 39.73 39.04 39.14 1,247,588 -0.57(-1.43%)
Apr 16, 2013 39.77 39.96 39.46 39.71 1,569,258 +0.23(+0.59%)
Apr 15, 2013 40.31 40.51 39.47 39.47 1,740,393 -1.02(-2.52%)
Apr 12, 2013 39.92 40.49 39.74 40.49 1,057,862 +0.35(+0.87%)
Apr 11, 2013 39.72 40.25 39.72 40.14 1,087,772 +0.36(+0.90%)
Apr 10, 2013 39.02 39.88 39.02 39.78 1,255,871 +0.80(+2.06%)
Apr 09, 2013 39.25 39.25 38.79 38.98 1,191,080 -0.27(-0.70%)
Apr 08, 2013 38.99 39.30 38.97 39.25 1,846,547 +0.12(+0.32%)
Apr 05, 2013 39.33 39.50 39.00 39.13 1,718,496 -0.67(-1.69%)
Apr 04, 2013 39.64 40.16 39.63 39.80 1,432,001 +0.00(+0.00%)
Apr 03, 2013 40.88 40.89 39.76 39.80 2,974,475 -0.98(-2.41%)
Apr 02, 2013 40.63 41.29 40.19 40.78 4,230,956 +0.30(+0.73%)
Apr 01, 2013 38.89 40.49 38.83 40.49 4,152,755 +2.32(+6.07%)
Mar 28, 2013 37.77 38.21 37.76 38.17 1,154,150 +0.34(+0.91%)
Mar 27, 2013 38.17 38.19 37.80 37.83 985,139 -0.61(-1.58%)
Mar 26, 2013 37.91 38.45 37.83 38.44 1,171,057 +0.53(+1.40%)
Mar 25, 2013 38.22 38.34 37.78 37.90 1,085,230 -0.29(-0.76%)
Mar 22, 2013 38.07 38.26 37.84 38.19 954,971 +0.31(+0.82%)
Mar 21, 2013 38.03 38.10 37.80 37.88 1,108,561 -0.27(-0.72%)
Mar 20, 2013 37.43 38.26 37.35 38.15 1,994,704 +0.84(+2.26%)
Mar 19, 2013 37.51 37.77 37.16 37.31 1,181,939 -0.13(-0.35%)
Mar 18, 2013 37.37 37.62 37.23 37.44 1,119,118 -0.36(-0.95%)
Mar 15, 2013 37.62 37.90 37.52 37.80 1,597,366 +0.07(+0.19%)
Mar 14, 2013 38.10 38.10 37.64 37.73 1,302,388 -0.34(-0.88%)
Mar 13, 2013 37.59 38.17 37.48 38.07 1,466,988 +0.55(+1.48%)
Mar 12, 2013 37.87 37.87 37.29 37.51 1,913,684 -0.37(-0.97%)
Mar 11, 2013 36.95 38.01 36.78 37.88 2,482,994 +0.93(+2.51%)
Mar 08, 2013 36.47 36.97 36.32 36.95 1,324,497 +0.62(+1.70%)
Mar 07, 2013 36.41 36.63 36.25 36.34 1,029,741 +0.00(+0.00%)
Mar 06, 2013 36.66 36.66 36.28 36.34 1,352,489 -0.30(-0.83%)
Mar 05, 2013 35.34 36.66 35.31 36.64 2,834,987 +1.37(+3.87%)
Mar 04, 2013 35.27 35.38 35.11 35.28 1,627,074 -0.02(-0.04%)
Mar 01, 2013 34.39 35.31 34.39 35.29 2,534,587 +0.80(+2.33%)
Feb 28, 2013 34.75 34.82 34.38 34.49 3,569,973 -0.20(-0.58%)
Feb 27, 2013 34.79 34.95 34.32 34.69 2,170,617 -0.16(-0.47%)
Feb 26, 2013 35.72 36.01 34.78 34.85 3,105,155 -0.84(-2.34%)
Feb 25, 2013 36.00 36.47 35.69 35.69 2,718,407 -0.31(-0.86%)
Feb 22, 2013 34.56 36.01 34.42 36.00 3,469,855 +1.54(+4.47%)
Feb 21, 2013 34.47 34.63 34.15 34.46 1,910,977 -0.09(-0.25%)
Feb 20, 2013 34.91 35.05 34.52 34.54 1,937,953 -0.39(-1.11%)
Feb 19, 2013 33.86 35.06 33.86 34.93 2,834,322 +1.22(+3.61%)
Feb 15, 2013 34.14 34.26 33.60 33.71 2,400,832 -0.34(-1.00%)
Feb 14, 2013 34.61 35.12 34.01 34.06 2,597,587 -0.50(-1.46%)
Feb 13, 2013 34.30 34.56 34.27 34.56 1,427,499 +0.31(+0.90%)
Feb 12, 2013 34.13 34.35 34.00 34.25 1,506,816 +0.13(+0.39%)
Feb 11, 2013 34.33 34.43 34.08 34.12 1,013,413 -0.28(-0.81%)
Feb 08, 2013 34.30 34.47 34.26 34.40 1,085,436 +0.08(+0.23%)
Feb 07, 2013 34.14 34.37 34.14 34.32 936,096 +0.15(+0.45%)
Feb 06, 2013 34.40 34.40 34.09 34.16 1,601,882 -0.02(-0.07%)
Feb 04, 2013 34.88 34.92 34.16 34.19 1,821,348 -0.95(-2.71%)
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.