Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 31.27 31.59 31.17 31.59 6,254,894 +0.31(+1.00%)
Nov 29, 2012 30.77 31.28 30.75 31.28 3,950,738 +0.53(+1.73%)
Nov 28, 2012 30.36 30.80 30.36 30.75 1,723,043 +0.34(+1.10%)
Nov 27, 2012 30.55 30.65 30.37 30.41 1,351,688 -0.20(-0.64%)
Nov 26, 2012 30.59 30.67 30.44 30.61 2,002,251 -0.02(-0.05%)
Nov 23, 2012 30.43 30.64 30.30 30.62 1,402,653 +0.32(+1.07%)
Nov 21, 2012 30.40 30.40 30.15 30.30 1,603,243 -0.06(-0.20%)
Nov 20, 2012 30.49 30.49 30.17 30.36 1,514,148 -0.09(-0.30%)
Nov 19, 2012 30.35 30.58 30.31 30.45 1,572,798 +0.34(+1.13%)
Nov 16, 2012 30.03 30.31 29.87 30.11 3,323,045 +0.10(+0.33%)
Nov 15, 2012 29.90 30.27 29.83 30.01 1,611,458 +0.08(+0.28%)
Nov 14, 2012 30.65 30.65 29.83 29.93 2,410,894 -0.63(-2.05%)
Nov 13, 2012 30.75 30.92 30.51 30.55 1,069,795 -0.26(-0.86%)
Nov 12, 2012 31.14 31.17 30.74 30.82 1,457,291 -0.31(-1.00%)
Nov 09, 2012 30.84 31.46 30.83 31.13 1,667,901 +0.21(+0.68%)
Nov 08, 2012 31.14 31.64 30.92 30.92 1,634,190 -0.53(-1.68%)
Nov 07, 2012 32.22 32.30 31.33 31.45 3,108,820 -1.21(-3.70%)
Nov 06, 2012 32.61 32.97 32.47 32.66 2,786,910 +0.20(+0.61%)
Nov 05, 2012 32.54 32.69 32.35 32.46 959,142 -0.28(-0.85%)
Nov 02, 2012 32.84 33.04 32.70 32.74 2,059,141 +0.08(+0.25%)
Nov 01, 2012 32.70 32.85 32.57 32.66 1,568,227 +0.05(+0.14%)
Oct 31, 2012 33.05 33.17 32.45 32.61 2,188,268 -0.24(-0.74%)
Oct 26, 2012 33.09 32.85 32.85 32.85 1,255,565 -0.26(-0.78%)
Oct 25, 2012 33.11 33.34 32.91 33.11 726,436 +0.22(+0.67%)
Oct 24, 2012 33.23 33.47 32.84 32.89 1,048,572 -0.33(-0.98%)
Oct 23, 2012 33.00 33.29 32.86 33.21 1,270,960 -0.07(-0.20%)
Oct 19, 2012 33.63 33.68 33.18 33.28 1,794,218 -0.43(-1.28%)
Oct 18, 2012 34.02 34.02 33.40 33.71 3,321,308 -0.44(-1.28%)
Oct 17, 2012 33.83 34.16 33.75 34.15 1,195,794 +0.43(+1.28%)
Oct 16, 2012 33.71 33.85 33.59 33.72 1,210,555 +0.08(+0.25%)
Oct 15, 2012 33.41 33.71 33.40 33.64 1,027,716 +0.23(+0.68%)
Oct 12, 2012 33.59 33.69 33.37 33.41 1,207,603 -0.08(-0.25%)
Oct 11, 2012 33.53 33.71 33.42 33.49 949,701 +0.11(+0.32%)
Oct 10, 2012 33.40 33.71 33.37 33.39 2,316,217 -0.10(-0.29%)
Oct 09, 2012 33.83 33.91 33.47 33.49 1,422,077 -0.37(-1.09%)
Oct 08, 2012 33.77 34.00 33.68 33.86 1,612,818 +0.11(+0.34%)
Oct 05, 2012 33.96 34.02 33.70 33.74 3,148,325 +0.03(+0.09%)
Oct 04, 2012 33.27 33.74 33.16 33.71 2,359,847 +0.61(+1.85%)
Oct 03, 2012 32.75 33.16 32.75 33.10 1,541,642 +0.39(+1.18%)
Oct 02, 2012 32.56 32.79 32.47 32.72 2,847,868 +0.35(+1.07%)
Oct 01, 2012 33.78 33.90 32.24 32.37 4,786,485 -1.69(-4.95%)
Sep 28, 2012 34.21 34.24 33.75 34.05 1,471,141 -0.23(-0.66%)
Sep 27, 2012 34.30 34.36 34.07 34.28 1,426,967 +0.18(+0.53%)
Sep 26, 2012 34.15 34.42 34.08 34.10 797,086 -0.05(-0.15%)
Sep 25, 2012 34.39 34.50 34.15 34.15 1,129,343 -0.08(-0.24%)
Sep 24, 2012 34.28 34.42 34.24 34.24 1,080,217 -0.23(-0.68%)
Sep 21, 2012 34.55 34.66 34.45 34.47 1,359,147 -0.04(-0.11%)
Sep 20, 2012 34.54 34.64 34.45 34.51 1,283,739 -0.10(-0.28%)
Sep 19, 2012 34.73 34.76 34.54 34.61 1,264,980 -0.05(-0.15%)
Sep 18, 2012 34.42 34.70 34.35 34.66 1,442,623 +0.16(+0.46%)
Sep 17, 2012 34.64 34.70 34.37 34.50 1,051,076 -0.17(-0.50%)
Sep 14, 2012 34.73 35.04 34.44 34.67 1,632,814 -0.10(-0.28%)
Sep 13, 2012 34.27 34.77 34.14 34.77 1,526,680 +0.56(+1.64%)
Sep 12, 2012 34.34 34.36 34.13 34.21 1,249,984 -0.07(-0.20%)
Sep 11, 2012 34.16 34.33 34.11 34.28 1,504,829 +0.11(+0.31%)
Sep 10, 2012 34.23 34.39 34.15 34.17 1,081,052 -0.25(-0.72%)
Sep 07, 2012 34.57 34.73 34.27 34.42 930,891 -0.14(-0.42%)
Sep 06, 2012 34.02 34.58 33.99 34.57 1,697,116 +0.65(+1.92%)
Sep 05, 2012 33.71 33.93 33.50 33.92 1,766,616 +0.26(+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.