Skip to main content

Molson Coors Brewing (NY: TAP )

67.17 -0.17 (-0.26%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 31.68 32.23 31.27 31.31 4,683,960 -0.50(-1.57%)
May 28, 2009 31.68 31.92 31.34 31.81 1,609,968 +0.29(+0.93%)
May 27, 2009 31.88 32.02 31.47 31.52 2,410,236 -0.45(-1.40%)
May 26, 2009 30.97 31.97 30.82 31.97 2,994,543 +0.96(+3.10%)
May 22, 2009 30.98 31.21 30.73 31.01 1,189,207 +0.06(+0.21%)
May 21, 2009 30.70 31.16 30.44 30.94 1,886,560 -0.01(-0.05%)
May 20, 2009 31.08 31.24 30.66 30.96 3,361,083 +0.03(+0.09%)
May 19, 2009 30.82 31.32 30.52 30.93 2,565,706 +0.14(+0.46%)
May 18, 2009 30.09 30.79 29.94 30.79 3,036,264 +0.92(+3.07%)
May 15, 2009 29.90 30.23 29.77 29.87 1,914,417 -0.04(-0.14%)
May 14, 2009 29.68 30.27 29.61 29.91 1,987,968 +0.31(+1.06%)
May 13, 2009 29.88 30.12 29.57 29.60 2,048,403 -0.47(-1.56%)
May 12, 2009 29.98 30.31 29.56 30.07 1,795,890 +0.18(+0.60%)
May 11, 2009 29.58 30.14 29.51 29.89 1,824,683 -0.01(-0.02%)
May 08, 2009 29.82 30.32 29.70 29.90 2,265,989 +0.31(+1.06%)
May 07, 2009 30.08 30.08 29.44 29.58 1,864,758 -0.33(-1.09%)
May 06, 2009 30.11 30.38 29.13 29.91 2,394,531 -0.11(-0.36%)
May 05, 2009 29.11 30.89 28.84 30.02 6,896,423 +2.61(+9.53%)
May 04, 2009 27.33 27.65 27.32 27.41 2,520,974 -0.38(-1.38%)
May 01, 2009 27.28 27.79 27.01 27.79 1,780,526 +0.56(+2.07%)
Apr 30, 2009 26.36 27.60 26.29 27.23 3,069,418 +1.08(+4.14%)
Apr 29, 2009 26.18 26.31 25.91 26.15 2,627,812 +0.20(+0.77%)
Apr 28, 2009 25.89 26.25 25.78 25.95 2,116,709 -0.20(-0.76%)
Apr 27, 2009 26.18 26.45 25.99 26.15 1,737,718 -0.24(-0.92%)
Apr 24, 2009 25.95 26.48 25.85 26.39 1,661,364 +0.44(+1.70%)
Apr 23, 2009 26.15 26.32 25.57 25.95 1,835,936 -0.23(-0.87%)
Apr 22, 2009 26.35 26.50 25.90 26.17 1,743,224 -0.26(-1.00%)
Apr 21, 2009 26.09 26.74 25.95 26.44 1,321,267 +0.06(+0.24%)
Apr 20, 2009 27.09 27.51 26.36 26.37 1,891,809 -0.95(-3.47%)
Apr 17, 2009 26.42 27.83 26.42 27.32 4,486,684 +0.90(+3.42%)
Apr 16, 2009 25.55 26.55 25.55 26.42 2,798,395 +0.93(+3.66%)
Apr 15, 2009 24.77 25.82 24.73 25.48 3,056,583 +0.42(+1.68%)
Apr 14, 2009 24.72 25.36 24.48 25.06 3,604,781 +0.23(+0.95%)
Apr 13, 2009 24.83 25.15 24.40 24.83 1,591,029 -0.42(-1.66%)
Apr 09, 2009 24.89 25.36 24.60 25.25 2,519,992 +0.68(+2.78%)
Apr 08, 2009 24.97 25.02 24.33 24.57 1,782,644 -0.38(-1.51%)
Apr 07, 2009 25.00 25.45 24.79 24.94 1,300,025 -0.23(-0.93%)
Apr 06, 2009 25.68 25.71 25.04 25.18 1,897,089 -0.61(-2.37%)
Apr 03, 2009 25.72 26.14 25.61 25.79 1,980,655 +0.12(+0.47%)
Apr 02, 2009 24.99 26.07 24.77 25.67 2,417,357 +0.97(+3.92%)
Apr 01, 2009 24.24 24.82 23.79 24.70 2,400,586 +0.30(+1.23%)
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.