Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 30.83 31.36 30.43 30.47 4,813,555 -0.48(-1.57%)
May 28, 2009 30.82 31.06 30.50 30.96 1,654,513 +0.28(+0.93%)
May 27, 2009 31.02 31.16 30.62 30.67 2,476,923 -0.27(-0.87%)
May 26, 2009 29.98 30.94 29.83 30.94 3,093,930 +0.93(+3.10%)
May 22, 2009 29.98 30.21 29.74 30.01 1,228,676 +0.06(+0.21%)
May 21, 2009 29.72 30.16 29.46 29.95 1,949,173 -0.01(-0.05%)
May 20, 2009 30.08 30.23 29.67 29.96 3,472,634 +0.03(+0.09%)
May 19, 2009 29.83 30.32 29.54 29.94 2,650,860 +0.14(+0.46%)
May 18, 2009 29.12 29.80 28.98 29.80 3,137,035 +0.89(+3.07%)
May 15, 2009 28.94 29.25 28.81 28.91 1,977,954 -0.04(-0.14%)
May 14, 2009 28.73 29.30 28.66 28.95 2,053,947 +0.30(+1.06%)
May 13, 2009 28.92 29.15 28.62 28.65 2,116,388 -0.45(-1.56%)
May 12, 2009 29.01 29.34 28.61 29.10 1,855,494 +0.17(+0.60%)
May 11, 2009 28.63 29.17 28.56 28.93 1,885,243 -0.01(-0.02%)
May 08, 2009 28.86 29.35 28.74 28.94 2,341,196 +0.30(+1.06%)
May 07, 2009 29.12 29.12 28.49 28.63 1,926,647 -0.32(-1.09%)
May 06, 2009 29.14 29.41 28.19 28.95 2,474,003 -0.10(-0.36%)
May 05, 2009 28.18 29.90 27.92 29.05 7,125,309 +2.53(+9.53%)
May 04, 2009 26.46 26.76 26.44 26.53 2,604,643 -0.37(-1.38%)
May 01, 2009 26.40 26.90 26.14 26.90 1,839,620 +0.54(+2.07%)
Apr 30, 2009 25.51 26.71 25.44 26.35 3,171,289 +1.05(+4.14%)
Apr 29, 2009 25.34 25.46 25.08 25.31 2,715,026 +0.19(+0.77%)
Apr 28, 2009 25.06 25.40 24.96 25.11 2,186,961 -0.19(-0.76%)
Apr 27, 2009 25.34 25.60 25.16 25.31 1,795,391 -0.23(-0.92%)
Apr 24, 2009 25.11 25.63 25.02 25.54 1,716,503 +0.43(+1.70%)
Apr 23, 2009 25.31 25.48 24.75 25.11 1,896,869 -0.22(-0.87%)
Apr 22, 2009 25.51 25.64 25.07 25.33 1,801,081 -0.25(-1.00%)
Apr 21, 2009 25.25 25.89 25.11 25.59 1,365,118 +0.06(+0.24%)
Apr 20, 2009 26.22 26.63 25.51 25.53 1,954,597 -0.92(-3.47%)
Apr 17, 2009 25.58 26.93 25.58 26.44 4,635,593 +0.88(+3.42%)
Apr 16, 2009 24.73 25.69 24.73 25.57 2,891,272 +0.90(+3.66%)
Apr 15, 2009 23.98 24.99 23.94 24.67 3,158,028 +0.41(+1.68%)
Apr 14, 2009 23.92 24.55 23.69 24.26 3,724,421 +0.23(+0.95%)
Apr 13, 2009 24.03 24.34 23.61 24.03 1,643,834 -0.41(-1.66%)
Apr 09, 2009 24.09 24.54 23.81 24.44 2,603,628 +0.66(+2.78%)
Apr 08, 2009 24.17 24.22 23.55 23.78 1,841,808 -0.37(-1.51%)
Apr 07, 2009 24.20 24.63 24.00 24.14 1,343,172 -0.23(-0.93%)
Apr 06, 2009 24.85 24.88 24.24 24.37 1,960,051 -0.59(-2.37%)
Apr 03, 2009 24.89 25.30 24.78 24.96 2,046,391 +0.12(+0.47%)
Apr 02, 2009 24.19 25.23 23.98 24.84 2,497,587 +0.94(+3.92%)
Apr 01, 2009 23.46 24.02 23.03 23.91 2,480,259 +0.29(+1.23%)
Mar 31, 2009 23.65 24.02 23.50 23.62 2,036,166 +0.02(+0.09%)
Mar 30, 2009 23.98 24.11 23.12 23.60 1,845,450 -0.83(-3.41%)
Mar 26, 2009 24.30 24.51 23.83 24.43 2,289,986 +0.23(+0.97%)
Mar 25, 2009 24.54 24.56 23.71 24.20 2,190,100 -0.04(-0.17%)
Mar 24, 2009 23.85 24.46 23.71 24.24 3,217,265 +0.14(+0.60%)
Mar 23, 2009 23.63 24.09 23.60 24.09 4,121,352 +1.30(+5.71%)
Mar 20, 2009 22.74 23.08 22.29 22.79 3,068,727 +0.17(+0.73%)
Mar 19, 2009 22.96 22.98 22.60 22.63 3,302,203 -0.21(-0.91%)
Mar 18, 2009 21.81 23.24 21.61 22.83 5,983,940 +1.14(+5.24%)
Mar 17, 2009 21.61 21.83 21.19 21.70 3,313,408 +0.03(+0.16%)
Mar 16, 2009 22.00 22.25 21.51 21.66 3,886,988 -0.17(-0.76%)
Mar 13, 2009 22.14 22.49 21.45 21.83 0 -0.29(-1.31%)
Mar 12, 2009 22.64 22.87 22.02 22.12 4,171,299 -0.56(-2.46%)
Mar 11, 2009 22.42 22.87 22.19 22.67 5,639,268 +0.08(+0.34%)
Mar 10, 2009 22.75 23.13 22.52 22.60 3,512,565 -0.10(-0.46%)
Mar 09, 2009 23.36 23.47 22.57 22.70 2,171,625 -0.79(-3.37%)
Mar 06, 2009 23.66 23.87 22.98 23.49 0 +0.34(+1.46%)
Mar 05, 2009 23.66 23.96 22.77 23.16 4,973,294 -0.99(-4.11%)
Mar 04, 2009 24.89 24.92 24.04 24.15 3,400,557 -0.19(-0.79%)
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.