Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 33.75 34.28 33.75 34.26 1,491,171 +0.54(+1.61%)
Oct 28, 2010 34.07 34.15 33.63 33.72 1,018,192 -0.23(-0.68%)
Oct 27, 2010 34.38 34.44 33.49 33.95 1,650,233 -1.24(-3.53%)
Oct 25, 2010 35.40 35.50 35.07 35.19 1,037,425 -0.01(-0.04%)
Oct 22, 2010 34.58 35.53 34.58 35.20 1,891,392 +0.65(+1.87%)
Oct 21, 2010 34.23 34.88 34.07 34.56 1,845,234 +0.46(+1.34%)
Oct 20, 2010 34.15 34.30 34.03 34.10 1,330,581 +0.03(+0.09%)
Oct 19, 2010 34.45 34.55 33.88 34.07 2,875,871 -0.59(-1.70%)
Oct 18, 2010 35.39 35.43 34.57 34.66 2,152,861 -0.67(-1.91%)
Oct 15, 2010 35.65 35.68 35.16 35.34 1,760,011 -0.05(-0.14%)
Oct 14, 2010 35.46 35.87 35.28 35.39 1,131,826 -0.05(-0.14%)
Oct 13, 2010 35.49 35.66 35.41 35.44 1,212,110 +0.12(+0.33%)
Oct 12, 2010 35.66 35.66 35.28 35.32 1,419,509 -0.35(-0.98%)
Oct 11, 2010 35.65 35.72 35.48 35.67 637,438 +0.01(+0.02%)
Oct 08, 2010 35.66 35.72 35.36 35.66 1,410,281 +0.33(+0.92%)
Oct 07, 2010 35.52 35.52 35.07 35.34 1,249,266 -0.12(-0.33%)
Oct 06, 2010 35.09 35.49 35.09 35.45 2,222,430 +0.39(+1.12%)
Oct 05, 2010 34.68 35.09 34.64 35.06 12,001 +0.53(+1.53%)
Oct 04, 2010 34.65 34.65 34.41 34.53 1,300,806 -0.13(-0.38%)
Oct 01, 2010 34.66 34.72 34.37 34.66 1,339,441 +0.40(+1.18%)
Sep 30, 2010 34.25 34.65 33.67 34.26 7,902 -0.03(-0.10%)
Sep 29, 2010 34.20 34.49 34.11 34.29 10,093 +0.04(+0.11%)
Sep 28, 2010 34.05 34.28 33.58 34.25 11,045 +0.39(+1.16%)
Sep 27, 2010 34.00 34.06 33.69 33.86 1,400,798 -0.15(-0.45%)
Sep 24, 2010 33.44 34.15 33.37 34.02 1,195,751 +0.75(+2.27%)
Sep 23, 2010 33.26 33.46 33.01 33.26 148 -0.09(-0.26%)
Sep 22, 2010 33.06 33.36 32.98 33.35 1,349,982 +0.33(+0.99%)
Sep 21, 2010 33.31 33.49 33.00 33.02 1,270,167 -0.30(-0.89%)
Sep 20, 2010 33.01 33.33 32.88 33.32 1,090,085 +0.31(+0.95%)
Sep 17, 2010 33.01 33.06 32.87 33.01 2,439,302 +0.27(+0.82%)
Sep 15, 2010 32.34 32.75 32.26 32.74 1,261,677 +0.34(+1.05%)
Sep 14, 2010 32.10 32.54 32.06 32.40 1,347,337 +0.22(+0.68%)
Sep 13, 2010 32.11 32.22 32.06 32.18 975,704 +0.20(+0.64%)
Sep 10, 2010 32.29 32.29 31.95 31.98 1,156,584 -0.23(-0.72%)
Sep 09, 2010 32.74 32.80 32.17 32.21 835,902 -0.26(-0.80%)
Sep 08, 2010 32.27 32.61 32.27 32.47 1,419,830 +0.28(+0.86%)
Sep 07, 2010 32.34 32.35 32.19 32.19 192 -0.15(-0.47%)
Sep 03, 2010 32.64 32.69 32.24 32.35 1,266,571 -0.12(-0.36%)
Sep 02, 2010 32.47 32.51 32.32 32.46 6,767 +0.01(+0.04%)
Sep 01, 2010 31.78 32.53 31.72 32.45 1,617,389 +0.86(+2.72%)
Aug 31, 2010 31.57 31.77 31.27 31.59 3,721 +0.09(+0.29%)
Aug 30, 2010 31.70 31.94 31.43 31.50 1,170,070 -0.25(-0.78%)
Aug 27, 2010 31.78 32.13 31.48 31.74 1,682,415 -0.05(-0.16%)
Aug 26, 2010 32.26 32.36 31.67 31.80 1,368,625 -0.37(-1.14%)
Aug 25, 2010 32.39 32.40 32.05 32.16 3,796,809 -0.35(-1.06%)
Aug 24, 2010 32.65 32.93 32.45 32.51 242 -0.47(-1.42%)
Aug 23, 2010 33.29 33.29 32.93 32.98 672,417 -0.12(-0.37%)
Aug 20, 2010 32.94 33.27 32.78 33.10 995,520 -0.09(-0.26%)
Aug 19, 2010 33.47 33.47 32.85 33.19 242 -0.36(-1.07%)
Aug 18, 2010 33.43 33.60 33.14 33.55 1,121,211 +0.09(+0.28%)
Aug 17, 2010 33.02 33.79 33.00 33.45 1,344,346 +0.54(+1.64%)
Aug 16, 2010 32.85 33.02 32.49 32.91 995,517 +0.03(+0.09%)
Aug 13, 2010 32.88 33.08 32.75 32.88 1,188,206 -0.11(-0.33%)
Aug 12, 2010 32.68 33.00 32.42 32.99 1,124,193 +0.11(+0.33%)
Aug 11, 2010 32.93 33.06 32.60 32.88 1,183,023 -0.40(-1.21%)
Aug 10, 2010 33.04 33.46 32.86 33.29 1,039,506 +0.12(+0.37%)
Aug 09, 2010 33.06 33.24 33.00 33.16 1,371,837 +0.24(+0.72%)
Aug 06, 2010 32.93 33.45 32.49 32.93 1,727,966 -0.77(-2.29%)
Aug 05, 2010 33.84 33.86 33.49 33.70 1,215,117 -0.25(-0.72%)
Aug 04, 2010 33.47 33.97 33.21 33.94 1,573,701 +0.24(+0.71%)
Aug 03, 2010 32.97 33.80 32.83 33.71 1,920,175 +0.55(+1.65%)
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.