Indicators

Molson Coors Brewing (NY: TAP )

63.88 +0.34 (+0.54%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	24.43	24.82	24.28	24.40	1,970,758	+0.02(+0.09%)
Mar 30, 2009	24.78	24.91	23.89	24.38	1,786,169	-0.86(-3.41%)
Mar 26, 2009	25.11	25.33	24.62	25.24	2,216,425	+0.24(+0.97%)
Mar 25, 2009	25.36	25.37	24.49	25.00	2,119,748	-0.04(-0.17%)
Mar 24, 2009	24.64	25.27	24.49	25.04	3,113,917	+0.15(+0.60%)
Mar 23, 2009	24.42	24.89	24.39	24.89	3,988,962	+1.35(+5.71%)
Mar 20, 2009	23.49	23.85	23.03	23.55	2,970,151	+0.17(+0.73%)
Mar 19, 2009	23.72	23.75	23.35	23.38	3,196,126	-0.21(-0.91%)
Mar 18, 2009	22.53	24.01	22.33	23.59	5,791,719	+1.17(+5.24%)
Mar 17, 2009	22.33	22.56	21.90	22.42	3,206,971	+0.04(+0.16%)
Mar 16, 2009	22.73	22.99	22.22	22.38	3,762,126	-0.17(-0.76%)
Mar 13, 2009	22.88	23.23	22.16	22.55	0	-0.30(-1.31%)
Mar 12, 2009	23.39	23.63	22.75	22.85	4,037,304	-0.58(-2.46%)
Mar 11, 2009	23.16	23.63	22.93	23.43	5,458,118	+0.08(+0.34%)
Mar 10, 2009	23.51	23.90	23.26	23.35	3,399,731	-0.11(-0.45%)
Mar 09, 2009	24.14	24.25	23.32	23.46	2,101,866	-0.82(-3.37%)
Mar 06, 2009	24.45	24.67	23.75	24.27	0	+0.35(+1.46%)
Mar 05, 2009	24.45	24.76	23.53	23.93	4,813,537	-1.03(-4.11%)
Mar 04, 2009	25.71	25.75	24.84	24.95	3,291,321	-0.20(-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.