Skip to main content

Molson Coors Brewing (NY: TAP )

67.43 +0.09 (+0.13%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 29.28 29.28 28.65 28.91 2,644,942 -0.34(-1.15%)
Feb 25, 2010 29.01 29.26 28.75 29.24 1,946,124 -0.09(-0.32%)
Feb 24, 2010 29.21 29.41 29.01 29.34 1,471,788 +0.26(+0.89%)
Feb 23, 2010 29.38 29.42 28.90 29.08 1,783,626 -0.35(-1.18%)
Feb 22, 2010 29.14 29.59 28.98 29.43 1,903,650 +0.17(+0.58%)
Feb 19, 2010 28.91 29.51 28.79 29.26 2,323,686 +0.28(+0.97%)
Feb 18, 2010 28.70 29.06 28.64 28.98 2,202,186 +0.17(+0.61%)
Feb 17, 2010 28.54 28.91 28.45 28.80 2,590,468 +0.42(+1.48%)
Feb 16, 2010 27.81 28.44 27.68 28.38 3,090,658 +0.70(+2.52%)
Feb 12, 2010 27.90 27.68 27.68 27.68 3,364,657 -0.38(-1.37%)
Feb 11, 2010 27.73 28.12 27.36 28.07 4,246,933 +0.31(+1.13%)
Feb 10, 2010 28.54 28.77 27.66 27.75 3,460,245 -0.70(-2.45%)
Feb 09, 2010 29.54 29.63 28.30 28.45 5,265,653 -0.83(-2.83%)
Feb 08, 2010 29.33 29.75 29.25 29.28 1,705,582 -0.05(-0.18%)
Feb 05, 2010 28.89 29.45 28.77 29.33 2,422,879 +0.56(+1.95%)
Feb 04, 2010 30.19 30.22 28.74 28.77 2,982,524 -1.58(-5.21%)
Feb 03, 2010 30.03 30.40 29.95 30.35 1,277,674 +0.21(+0.71%)
Feb 02, 2010 30.21 30.27 29.89 30.14 1,949,395 -0.10(-0.33%)
Feb 01, 2010 30.00 30.39 29.95 30.24 1,429,213 +0.35(+1.17%)
Jan 29, 2010 30.26 30.35 29.79 29.89 1,923,669 -0.33(-1.08%)
Jan 28, 2010 30.55 30.62 30.18 30.22 950,470 -0.30(-0.98%)
Jan 27, 2010 30.54 30.60 30.30 30.52 1,435,421 -0.02(-0.07%)
Jan 26, 2010 30.31 30.67 30.16 30.54 1,513,490 +0.08(+0.26%)
Jan 25, 2010 30.83 30.87 30.44 30.46 1,286,984 -0.16(-0.51%)
Jan 22, 2010 30.87 31.03 30.60 30.62 1,251,545 -0.24(-0.78%)
Jan 21, 2010 31.21 31.46 30.78 30.86 1,954,615 -0.28(-0.91%)
Jan 20, 2010 31.48 31.57 30.79 31.14 1,946,081 -0.58(-1.84%)
Jan 19, 2010 32.01 32.10 31.48 31.73 2,561,920 -0.43(-1.33%)
Jan 15, 2010 32.32 32.15 32.15 32.15 1,575,044 -0.29(-0.90%)
Jan 14, 2010 32.19 32.54 32.18 32.44 1,166,944 +0.17(+0.53%)
Jan 13, 2010 32.11 32.44 31.90 32.27 1,018,861 +0.13(+0.40%)
Jan 12, 2010 31.98 32.24 31.78 32.15 987,490 +0.11(+0.36%)
Jan 11, 2010 31.83 32.14 31.70 32.03 1,146,754 +0.36(+1.15%)
Jan 08, 2010 31.64 31.73 31.43 31.67 1,585,302 -0.04(-0.13%)
Jan 07, 2010 32.17 32.17 31.65 31.71 1,745,828 -0.54(-1.68%)
Jan 06, 2010 32.37 32.52 32.11 32.25 1,024,595 -0.04(-0.11%)
Jan 05, 2010 32.66 32.66 32.11 32.29 1,421,883 -0.39(-1.20%)
Jan 04, 2010 32.43 32.79 32.30 32.68 1,830,033 +0.54(+1.68%)
Dec 31, 2009 32.22 32.14 32.14 32.14 856,164 -0.02(-0.07%)
Dec 30, 2009 31.82 32.16 31.71 32.16 789,654 +0.10(+0.31%)
Dec 29, 2009 32.07 32.21 31.90 32.06 736,551 +0.04(+0.13%)
Dec 28, 2009 31.88 32.05 31.64 32.02 1,108,270 +0.24(+0.76%)
Dec 24, 2009 31.72 31.85 31.65 31.78 543,434 +0.06(+0.20%)
Dec 23, 2009 31.49 31.80 31.33 31.71 1,210,404 +0.31(+0.97%)
Dec 22, 2009 31.21 31.46 31.06 31.41 1,298,200 +0.26(+0.82%)
Dec 21, 2009 31.04 31.21 30.99 31.15 755,136 +0.24(+0.78%)
Dec 18, 2009 30.72 30.94 30.52 30.91 1,489,039 +0.19(+0.63%)
Dec 17, 2009 31.14 31.14 30.72 30.72 3,227,057 -0.46(-1.48%)
Dec 16, 2009 31.49 31.65 31.14 31.18 1,790,249 -0.17(-0.54%)
Dec 15, 2009 31.87 32.02 31.19 31.35 2,607,342 -0.48(-1.52%)
Dec 14, 2009 31.94 31.98 31.81 31.83 1,980,360 -0.23(-0.73%)
Dec 11, 2009 32.40 32.49 32.03 32.07 1,239,968 -0.23(-0.73%)
Dec 10, 2009 32.62 32.82 32.17 32.30 1,139,726 -0.16(-0.50%)
Dec 09, 2009 32.15 32.51 31.93 32.47 1,590,973 +0.37(+1.15%)
Dec 08, 2009 32.37 32.51 31.88 32.10 1,426,943 -0.44(-1.36%)
Dec 07, 2009 32.45 32.74 32.29 32.54 1,183,529 +0.00(+0.00%)
Dec 04, 2009 32.45 32.72 32.17 32.54 1,768,247 +0.33(+1.02%)
Dec 03, 2009 32.57 32.59 32.15 32.21 799,996 -0.25(-0.77%)
Dec 02, 2009 32.39 32.58 32.07 32.46 1,058,552 +0.01(+0.02%)
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.