Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 36.49 37.04 36.30 36.65 2,541,305 -0.20(-0.53%)
Feb 28, 2008 36.00 37.06 35.98 36.85 2,093,279 +0.58(+1.59%)
Feb 27, 2008 35.85 36.54 35.71 36.27 1,769,021 +0.26(+0.74%)
Feb 26, 2008 35.90 36.12 35.74 36.01 1,369,958 +0.09(+0.25%)
Feb 25, 2008 35.75 36.03 35.51 35.92 1,761,061 -0.02(-0.06%)
Feb 22, 2008 35.24 36.03 35.01 35.94 1,971,722 +0.88(+2.50%)
Feb 21, 2008 35.75 35.75 34.98 35.06 1,809,535 -0.57(-1.60%)
Feb 20, 2008 35.65 35.86 35.17 35.63 2,535,958 -0.25(-0.70%)
Feb 19, 2008 35.03 36.43 34.71 35.88 3,317,631 +1.25(+3.61%)
Feb 18, 2008 34.50 34.76 34.16 34.63 0 +0.00(+0.00%)
Feb 15, 2008 34.50 34.76 34.16 34.63 1,794,551 +0.13(+0.37%)
Feb 14, 2008 34.23 34.79 34.23 34.50 3,758,882 +0.22(+0.65%)
Feb 13, 2008 33.96 35.13 33.96 34.28 4,018,992 +0.55(+1.63%)
Feb 12, 2008 32.53 33.85 31.96 33.73 5,554,816 +2.92(+9.48%)
Feb 11, 2008 30.43 30.85 30.21 30.81 934,856 +0.16(+0.53%)
Feb 08, 2008 30.30 30.90 30.21 30.65 1,305,619 +0.12(+0.38%)
Feb 07, 2008 30.23 30.78 30.15 30.53 1,858,272 +0.12(+0.38%)
Feb 06, 2008 30.29 30.65 29.93 30.42 2,147,617 +0.41(+1.36%)
Feb 05, 2008 30.54 30.73 29.95 30.01 1,405,868 -1.01(-3.26%)
Feb 04, 2008 31.14 31.31 30.82 31.02 1,155,386 -0.11(-0.35%)
Feb 01, 2008 30.57 31.18 30.35 31.13 1,592,156 +0.79(+2.60%)
Jan 31, 2008 29.74 30.57 29.59 30.34 2,140,845 +0.21(+0.70%)
Jan 30, 2008 30.52 30.88 30.09 30.13 2,008,224 -0.47(-1.53%)
Jan 29, 2008 30.61 30.84 30.50 30.60 1,530,911 +0.14(+0.46%)
Jan 28, 2008 29.84 30.54 29.65 30.46 2,142,758 +0.60(+2.01%)
Jan 25, 2008 30.39 30.39 29.70 29.86 3,065,011 -0.12(-0.41%)
Jan 24, 2008 31.18 31.18 29.93 29.98 2,866,871 -0.76(-2.47%)
Jan 23, 2008 31.05 31.24 26.32 30.74 4,306,126 +0.18(+0.58%)
Jan 22, 2008 30.06 31.75 29.89 30.56 4,825,989 -0.82(-2.60%)
Jan 21, 2008 32.45 32.94 31.12 31.38 0 +0.00(+0.00%)
Jan 18, 2008 32.45 32.94 31.12 31.38 3,768,599 -0.91(-2.82%)
Jan 17, 2008 34.50 34.50 32.29 32.29 4,672,728 -2.26(-6.53%)
Jan 16, 2008 33.26 34.99 33.24 34.55 3,740,558 +1.34(+4.03%)
Jan 15, 2008 32.81 33.47 32.81 33.21 2,583,780 +0.05(+0.14%)
Jan 14, 2008 33.69 33.89 33.08 33.16 1,928,173 -0.60(-1.77%)
Jan 11, 2008 34.51 34.77 33.76 33.76 2,692,582 -1.01(-2.89%)
Jan 10, 2008 34.23 35.28 34.16 34.76 1,902,188 +0.25(+0.73%)
Jan 09, 2008 34.70 34.96 34.03 34.51 2,867,416 -0.40(-1.15%)
Jan 08, 2008 35.12 35.39 34.55 34.91 3,297,764 -0.14(-0.41%)
Jan 07, 2008 34.64 35.48 34.19 35.05 3,512,496 +0.62(+1.81%)
Jan 04, 2008 34.25 34.96 34.14 34.43 2,079,745 -0.08(-0.24%)
Jan 03, 2008 34.23 35.20 34.08 34.51 2,520,767 +0.33(+0.95%)
Jan 02, 2008 35.14 35.23 34.06 34.19 1,552,005 -0.88(-2.50%)
Jan 01, 2008 35.35 35.49 35.06 35.06 648,098 +0.00(+0.00%)
Dec 31, 2007 35.35 35.49 35.06 35.06 648,098 -0.34(-0.96%)
Dec 28, 2007 35.52 35.92 35.35 35.40 786,353 -0.01(-0.02%)
Dec 27, 2007 36.17 36.17 35.39 35.41 941,229 -0.84(-2.31%)
Dec 26, 2007 35.46 36.29 35.46 36.24 1,112,099 +0.22(+0.62%)
Dec 24, 2007 35.39 36.03 35.39 36.02 252,643 +0.29(+0.82%)
Dec 21, 2007 35.39 35.79 35.26 35.73 2,005,983 +0.82(+2.33%)
Dec 20, 2007 34.49 34.92 34.40 34.91 1,599,638 +0.60(+1.76%)
Dec 19, 2007 35.03 35.03 34.25 34.31 1,645,127 -0.50(-1.44%)
Dec 18, 2007 34.53 34.91 34.45 34.81 2,670,280 +0.46(+1.32%)
Dec 17, 2007 35.05 35.42 34.23 34.35 2,058,102 -1.00(-2.82%)
Dec 14, 2007 35.38 35.60 35.12 35.35 1,543,981 -0.29(-0.82%)
Dec 13, 2007 35.69 36.00 34.85 35.65 2,349,850 -0.29(-0.79%)
Dec 12, 2007 36.54 37.42 35.56 35.93 1,889,894 +0.14(+0.38%)
Dec 11, 2007 37.04 37.17 35.66 35.79 1,630,522 -1.26(-3.41%)
Dec 10, 2007 37.87 38.03 36.69 37.06 1,467,931 -0.62(-1.66%)
Dec 07, 2007 37.51 37.96 37.45 37.68 1,696,121 +0.17(+0.45%)
Dec 06, 2007 36.85 37.65 36.22 37.51 3,349,847 +0.56(+1.53%)
Dec 05, 2007 37.22 37.36 36.29 36.95 2,760,970 -0.14(-0.37%)
Dec 04, 2007 36.58 37.40 36.58 37.09 2,232,887 +0.07(+0.20%)
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.