Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 38.82 39.47 38.61 39.03 1,672,342 +0.53(+1.39%)
Apr 29, 2008 38.32 38.79 38.25 38.49 1,037,499 +0.07(+0.19%)
Apr 28, 2008 38.97 38.97 37.90 38.42 1,527,832 -0.48(-1.23%)
Apr 25, 2008 39.43 39.43 38.54 38.90 1,221,816 -0.18(-0.46%)
Apr 24, 2008 40.00 40.16 38.79 39.08 948,943 -0.65(-1.65%)
Apr 23, 2008 39.74 40.06 39.38 39.73 1,406,325 +0.19(+0.47%)
Apr 22, 2008 39.85 40.05 39.27 39.55 1,564,804 -0.28(-0.70%)
Apr 21, 2008 39.52 39.96 39.51 39.82 1,994,336 +0.17(+0.43%)
Apr 18, 2008 39.50 39.85 38.89 39.65 2,016,786 +0.60(+1.55%)
Apr 17, 2008 38.22 39.17 38.22 39.05 1,458,221 +0.47(+1.22%)
Apr 16, 2008 38.77 38.87 38.20 38.58 995,494 -0.08(-0.20%)
Apr 15, 2008 38.58 38.83 38.38 38.66 1,090,898 +0.23(+0.59%)
Apr 14, 2008 38.37 38.49 38.12 38.43 778,622 -0.09(-0.24%)
Apr 11, 2008 38.52 39.13 38.37 38.52 883,357 -0.37(-0.95%)
Apr 10, 2008 37.89 39.25 37.89 38.89 1,597,118 +0.93(+2.46%)
Apr 09, 2008 38.54 38.57 37.73 37.96 777,932 -0.57(-1.48%)
Apr 08, 2008 38.44 38.64 37.88 38.53 952,010 +0.04(+0.09%)
Apr 07, 2008 39.13 39.13 38.28 38.49 904,256 -0.28(-0.72%)
Apr 04, 2008 38.60 39.38 38.47 38.77 2,012,086 +0.49(+1.28%)
Apr 03, 2008 38.00 38.54 37.98 38.28 1,231,861 -0.11(-0.28%)
Apr 02, 2008 38.71 38.81 38.32 38.39 995,414 -0.08(-0.20%)
Apr 01, 2008 37.98 38.52 37.72 38.47 1,449,905 +1.05(+2.82%)
Mar 31, 2008 37.93 38.05 37.09 37.41 1,585,724 -0.48(-1.26%)
Mar 28, 2008 38.25 38.42 37.77 37.89 1,134,667 -0.11(-0.28%)
Mar 27, 2008 38.37 38.78 37.88 38.00 1,569,077 -0.40(-1.04%)
Mar 26, 2008 38.39 38.64 38.04 38.39 967,016 -0.21(-0.55%)
Mar 25, 2008 38.84 38.95 38.38 38.61 1,123,032 -0.14(-0.35%)
Mar 24, 2008 37.72 39.02 37.72 38.74 1,774,744 +1.51(+4.05%)
Mar 21, 2008 37.21 37.50 36.54 37.23 2,018,560 +0.00(+0.00%)
Mar 20, 2008 37.21 37.50 36.54 37.23 2,018,560 +0.17(+0.46%)
Mar 19, 2008 37.65 37.95 37.01 37.06 2,108,206 -0.34(-0.91%)
Mar 18, 2008 36.68 37.41 36.59 37.41 1,540,337 +1.15(+3.18%)
Mar 17, 2008 36.71 36.99 36.10 36.25 2,196,749 -0.94(-2.53%)
Mar 14, 2008 37.92 38.09 36.79 37.19 2,025,668 -0.70(-1.86%)
Mar 13, 2008 37.23 38.17 37.23 37.90 2,618,655 +0.07(+0.19%)
Mar 12, 2008 36.79 37.90 36.47 37.82 2,823,098 +1.18(+3.22%)
Mar 11, 2008 37.11 37.11 36.25 36.64 2,036,066 +0.19(+0.53%)
Mar 10, 2008 36.24 36.69 35.58 36.45 2,036,924 +0.46(+1.29%)
Mar 07, 2008 36.00 36.34 35.80 35.99 2,245,303 -0.37(-1.02%)
Mar 06, 2008 37.24 37.30 36.15 36.36 2,490,604 -1.15(-3.06%)
Mar 05, 2008 38.08 38.30 37.26 37.50 3,420,021 -0.58(-1.53%)
Mar 04, 2008 37.36 38.42 37.36 38.09 2,406,741 +0.51(+1.34%)
Mar 03, 2008 38.42 38.42 37.17 37.58 2,170,054 -0.82(-2.13%)
Feb 29, 2008 38.24 38.81 38.04 38.40 2,425,448 -0.21(-0.53%)
Feb 28, 2008 37.72 38.84 37.70 38.61 1,997,847 +0.60(+1.59%)
Feb 27, 2008 37.56 38.28 37.42 38.00 1,688,372 +0.28(+0.74%)
Feb 26, 2008 37.61 37.85 37.45 37.73 1,307,502 +0.09(+0.25%)
Feb 25, 2008 37.45 37.75 37.21 37.63 1,680,774 -0.02(-0.06%)
Feb 22, 2008 36.93 37.75 36.69 37.65 1,881,832 +0.92(+2.50%)
Feb 21, 2008 37.46 37.46 36.65 36.74 1,727,039 -0.60(-1.60%)
Feb 20, 2008 37.35 37.57 36.85 37.33 2,420,344 -0.26(-0.70%)
Feb 19, 2008 36.70 38.17 36.37 37.60 3,166,381 +1.31(+3.61%)
Feb 18, 2008 36.15 36.42 35.80 36.29 0 +0.00(+0.00%)
Feb 15, 2008 36.15 36.42 35.80 36.29 1,712,737 +0.14(+0.37%)
Feb 14, 2008 35.86 36.45 35.86 36.15 3,587,516 +0.23(+0.65%)
Feb 13, 2008 35.58 36.81 35.58 35.92 3,835,767 +0.58(+1.63%)
Feb 12, 2008 34.08 35.46 33.48 35.34 5,301,573 +3.06(+9.48%)
Feb 11, 2008 31.88 32.32 31.65 32.28 892,236 +0.17(+0.53%)
Feb 08, 2008 31.75 32.37 31.65 32.11 1,246,096 +0.12(+0.38%)
Feb 07, 2008 31.68 32.25 31.59 31.99 1,773,554 +0.12(+0.38%)
Feb 06, 2008 31.73 32.12 31.36 31.87 2,049,708 +0.43(+1.36%)
Feb 05, 2008 32.00 32.20 31.38 31.44 1,341,775 -1.06(-3.26%)
Feb 04, 2008 32.62 32.80 32.29 32.50 1,102,712 -0.11(-0.35%)
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.