Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 26.66 26.90 24.94 25.48 3,069,946 -1.15(-4.33%)
Oct 30, 2008 26.66 27.85 26.35 26.64 1,898,530 +0.43(+1.64%)
Oct 29, 2008 26.27 27.00 25.91 26.21 1,685,362 -0.29(-1.08%)
Oct 28, 2008 24.49 26.49 23.87 26.49 3,682,260 +2.34(+9.69%)
Oct 27, 2008 25.76 25.81 24.15 24.15 2,991,516 -1.86(-7.16%)
Oct 24, 2008 25.93 26.52 24.29 26.01 2,658,225 -1.37(-5.01%)
Oct 23, 2008 26.36 27.75 26.36 27.39 4,132,784 +0.76(+2.84%)
Oct 22, 2008 26.07 26.75 25.53 26.63 3,128,334 +0.16(+0.59%)
Oct 21, 2008 26.71 27.08 26.12 26.47 2,281,651 -0.50(-1.87%)
Oct 20, 2008 26.63 26.99 26.01 26.98 1,718,474 +0.71(+2.70%)
Oct 17, 2008 25.05 26.92 25.05 26.27 2,391,495 +0.06(+0.23%)
Oct 16, 2008 24.62 26.44 24.49 26.21 2,598,410 +1.66(+6.75%)
Oct 15, 2008 26.71 26.71 24.44 24.55 2,445,399 -2.43(-9.02%)
Oct 14, 2008 29.37 29.37 26.23 26.98 2,733,211 -1.39(-4.90%)
Oct 13, 2008 26.64 28.37 25.72 28.37 3,529,035 +2.73(+10.64%)
Oct 10, 2008 27.29 28.11 24.63 25.65 4,389,606 -1.98(-7.16%)
Oct 09, 2008 28.94 29.34 27.49 27.62 2,934,502 -1.34(-4.62%)
Oct 08, 2008 29.35 30.08 28.09 28.96 2,479,084 -0.80(-2.68%)
Oct 07, 2008 31.01 31.16 29.76 29.76 2,454,077 -0.98(-3.17%)
Oct 06, 2008 30.22 31.80 30.13 30.73 3,113,696 -0.90(-2.85%)
Oct 03, 2008 31.91 32.70 31.55 31.63 3,033,097 -0.08(-0.26%)
Oct 02, 2008 32.47 32.66 31.32 31.72 1,586,393 -0.85(-2.60%)
Oct 01, 2008 31.58 32.69 31.47 32.56 1,824,844 +0.68(+2.12%)
Sep 30, 2008 30.91 31.93 30.65 31.89 1,996,052 +1.34(+4.38%)
Sep 29, 2008 31.53 32.41 30.20 30.55 3,567,096 -1.11(-3.49%)
Sep 26, 2008 31.38 31.88 31.37 31.66 0 +0.10(+0.30%)
Sep 25, 2008 31.83 31.93 31.08 31.56 2,244,042 -0.11(-0.34%)
Sep 24, 2008 32.06 32.17 31.15 31.67 1,664,294 -0.28(-0.88%)
Sep 23, 2008 32.06 32.71 31.92 31.95 1,269,139 -0.08(-0.26%)
Sep 22, 2008 32.46 32.83 31.90 32.03 1,429,655 -0.55(-1.68%)
Sep 19, 2008 34.04 34.40 32.26 32.58 0 -0.62(-1.87%)
Sep 18, 2008 32.76 33.50 32.49 33.20 2,447,089 +0.46(+1.40%)
Sep 17, 2008 33.00 33.40 32.59 32.74 2,412,024 -0.58(-1.74%)
Sep 16, 2008 33.05 33.75 32.21 33.32 2,182,141 +0.37(+1.12%)
Sep 15, 2008 31.77 34.06 31.77 32.95 2,174,754 -0.48(-1.45%)
Sep 12, 2008 33.18 33.48 32.89 33.44 1,416,140 +0.04(+0.12%)
Sep 11, 2008 33.07 33.39 32.54 33.39 2,194,395 +0.19(+0.58%)
Sep 10, 2008 33.86 33.86 33.06 33.20 2,491,962 -0.56(-1.66%)
Sep 09, 2008 33.24 34.20 33.05 33.76 3,170,068 +0.65(+1.96%)
Sep 08, 2008 32.33 33.97 32.33 33.12 2,266,288 +0.17(+0.52%)
Sep 05, 2008 32.11 33.01 31.87 32.94 0 +0.78(+2.44%)
Sep 04, 2008 32.73 32.86 31.96 32.16 1,856,294 -0.42(-1.30%)
Sep 03, 2008 32.87 32.87 32.24 32.58 2,443,335 -0.31(-0.95%)
Sep 02, 2008 32.84 33.42 32.65 32.90 1,806,852 +0.40(+1.22%)
Aug 29, 2008 33.44 33.44 32.41 32.50 1,074,480 -0.98(-2.91%)
Aug 28, 2008 33.20 33.64 32.81 33.48 1,077,103 +0.41(+1.24%)
Aug 27, 2008 32.45 33.33 32.22 33.07 1,866,104 +0.71(+2.19%)
Aug 26, 2008 32.79 32.84 32.23 32.36 1,335,246 -0.33(-1.00%)
Aug 25, 2008 32.68 33.06 32.41 32.68 1,607,359 -0.12(-0.37%)
Aug 22, 2008 33.04 33.22 32.42 32.81 2,176,150 -0.20(-0.60%)
Aug 21, 2008 31.96 33.28 31.79 33.00 2,836,570 +0.29(+0.87%)
Aug 20, 2008 32.98 32.98 32.32 32.72 1,467,595 -0.13(-0.39%)
Aug 19, 2008 33.28 33.57 32.76 32.85 2,388,129 -0.48(-1.45%)
Aug 18, 2008 33.72 34.10 33.19 33.33 2,041,105 -0.37(-1.11%)
Aug 15, 2008 33.46 33.85 33.26 33.70 0 +0.09(+0.26%)
Aug 14, 2008 33.63 33.77 33.17 33.61 2,158,689 -0.20(-0.58%)
Aug 13, 2008 33.63 34.04 33.48 33.81 2,308,515 -0.10(-0.28%)
Aug 12, 2008 33.15 34.31 32.89 33.91 3,063,186 +0.54(+1.63%)
Aug 11, 2008 33.74 34.29 32.94 33.36 4,324,624 -0.54(-1.58%)
Aug 08, 2008 33.57 33.94 33.55 33.90 2,682,066 +0.14(+0.42%)
Aug 07, 2008 33.91 33.98 33.21 33.76 4,714,615 -0.33(-0.96%)
Aug 06, 2008 32.86 34.57 32.20 34.08 6,501,530 +1.36(+4.15%)
Aug 05, 2008 33.29 34.15 31.30 32.72 17,950,638 -4.25(-11.48%)
Aug 04, 2008 37.21 37.66 36.73 36.97 1,769,380 +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.