Skip to main content

Molson Coors Brewing (NY: TAP )

55.56 -0.52 (-0.93%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 26.67 26.91 24.95 25.49 3,069,114 -1.15(-4.33%)
Oct 30, 2008 26.66 27.86 26.36 26.64 1,898,015 +0.43(+1.64%)
Oct 29, 2008 26.27 27.01 25.91 26.21 1,684,905 -0.29(-1.08%)
Oct 28, 2008 24.50 26.50 23.88 26.50 3,681,262 +2.34(+9.69%)
Oct 27, 2008 25.77 25.82 24.16 24.16 2,990,705 -1.86(-7.16%)
Oct 24, 2008 25.94 26.53 24.30 26.02 2,657,505 -1.37(-5.01%)
Oct 23, 2008 26.37 27.76 26.37 27.39 4,131,664 +0.76(+2.84%)
Oct 22, 2008 26.08 26.76 25.54 26.64 3,127,486 +0.16(+0.59%)
Oct 21, 2008 26.72 27.09 26.12 26.48 2,281,033 -0.50(-1.87%)
Oct 20, 2008 26.64 27.00 26.01 26.98 1,718,008 +0.71(+2.70%)
Oct 17, 2008 25.05 26.93 25.05 26.27 2,390,847 +0.06(+0.23%)
Oct 16, 2008 24.62 26.45 24.50 26.21 2,597,706 +1.66(+6.75%)
Oct 15, 2008 26.72 26.72 24.45 24.55 2,444,736 -2.44(-9.02%)
Oct 14, 2008 29.38 29.38 26.23 26.99 2,732,470 -1.39(-4.90%)
Oct 13, 2008 26.65 28.38 25.73 28.38 3,528,079 +2.73(+10.64%)
Oct 10, 2008 27.30 28.12 24.64 25.65 4,388,416 -1.98(-7.16%)
Oct 09, 2008 28.95 29.35 27.50 27.63 2,933,707 -1.34(-4.62%)
Oct 08, 2008 29.36 30.09 28.10 28.97 2,478,412 -0.80(-2.68%)
Oct 07, 2008 31.02 31.17 29.77 29.77 2,453,412 -0.98(-3.17%)
Oct 06, 2008 30.22 31.81 30.14 30.74 3,112,852 -0.90(-2.85%)
Oct 03, 2008 31.92 32.71 31.55 31.64 3,032,275 -0.08(-0.26%)
Oct 02, 2008 32.48 32.67 31.33 31.73 1,585,963 -0.85(-2.60%)
Oct 01, 2008 31.59 32.70 31.48 32.57 1,824,349 +0.68(+2.12%)
Sep 30, 2008 30.91 31.94 30.66 31.90 1,995,511 +1.34(+4.38%)
Sep 29, 2008 31.54 32.42 30.20 30.56 3,566,130 -1.11(-3.49%)
Sep 26, 2008 31.38 31.89 31.38 31.66 0 +0.10(+0.30%)
Sep 25, 2008 31.84 31.94 31.09 31.57 2,243,433 -0.11(-0.34%)
Sep 24, 2008 32.07 32.18 31.16 31.68 1,663,843 -0.28(-0.88%)
Sep 23, 2008 32.07 32.71 31.93 31.96 1,268,795 -0.08(-0.26%)
Sep 22, 2008 32.47 32.84 31.91 32.04 1,429,267 -0.55(-1.68%)
Sep 19, 2008 34.05 34.41 32.27 32.59 0 -0.62(-1.87%)
Sep 18, 2008 32.77 33.51 32.50 33.21 2,446,426 +0.46(+1.40%)
Sep 17, 2008 33.01 33.41 32.60 32.75 2,411,371 -0.58(-1.74%)
Sep 16, 2008 33.06 33.76 32.22 33.33 2,181,550 +0.37(+1.12%)
Sep 15, 2008 31.78 34.07 31.78 32.96 2,174,164 -0.48(-1.45%)
Sep 12, 2008 33.19 33.49 32.90 33.44 1,415,756 +0.04(+0.12%)
Sep 11, 2008 33.08 33.40 32.54 33.40 2,193,800 +0.19(+0.58%)
Sep 10, 2008 33.86 33.86 33.07 33.21 2,491,287 -0.56(-1.66%)
Sep 09, 2008 33.25 34.21 33.06 33.77 3,169,208 +0.65(+1.96%)
Sep 08, 2008 32.34 33.98 32.34 33.12 2,265,674 +0.17(+0.52%)
Sep 05, 2008 32.12 33.02 31.88 32.95 0 +0.78(+2.44%)
Sep 04, 2008 32.74 32.87 31.97 32.17 1,855,791 -0.42(-1.30%)
Sep 03, 2008 32.88 32.88 32.24 32.59 2,442,672 -0.31(-0.95%)
Sep 02, 2008 32.84 33.43 32.66 32.91 1,806,362 +0.40(+1.22%)
Aug 29, 2008 33.45 33.45 32.42 32.51 1,074,189 -0.98(-2.91%)
Aug 28, 2008 33.21 33.65 32.82 33.49 1,076,811 +0.41(+1.24%)
Aug 27, 2008 32.46 33.34 32.23 33.08 1,865,598 +0.71(+2.19%)
Aug 26, 2008 32.79 32.85 32.24 32.37 1,334,884 -0.33(-1.00%)
Aug 25, 2008 32.69 33.07 32.41 32.69 1,606,923 -0.12(-0.37%)
Aug 22, 2008 33.05 33.23 32.43 32.82 2,175,560 -0.20(-0.60%)
Aug 21, 2008 31.97 33.29 31.80 33.01 2,835,801 +0.29(+0.87%)
Aug 20, 2008 32.98 32.98 32.33 32.73 1,467,197 -0.13(-0.39%)
Aug 19, 2008 33.29 33.58 32.77 32.86 2,387,481 -0.48(-1.45%)
Aug 18, 2008 33.73 34.11 33.20 33.34 2,040,551 -0.37(-1.11%)
Aug 15, 2008 33.47 33.86 33.27 33.71 0 +0.09(+0.26%)
Aug 14, 2008 33.64 33.78 33.18 33.62 2,158,103 -0.20(-0.58%)
Aug 13, 2008 33.64 34.04 33.49 33.82 2,307,889 -0.10(-0.28%)
Aug 12, 2008 33.15 34.32 32.90 33.92 3,062,356 +0.54(+1.63%)
Aug 11, 2008 33.75 34.30 32.95 33.37 4,323,452 -0.54(-1.58%)
Aug 08, 2008 33.58 33.95 33.56 33.91 2,681,338 +0.14(+0.42%)
Aug 07, 2008 33.92 33.99 33.22 33.77 4,713,337 -0.33(-0.96%)
Aug 06, 2008 32.87 34.58 32.21 34.09 6,499,767 +1.36(+4.15%)
Aug 05, 2008 33.30 34.16 31.31 32.73 17,945,770 -4.25(-11.48%)
Aug 04, 2008 37.22 37.67 36.74 36.98 1,768,901 +0.01(+0.04%)
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.