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 29, 2011 35.91 35.99 35.74 35.80 1,586,659 -0.37(-1.02%)
Apr 28, 2011 36.20 36.23 35.97 36.16 925,579 -0.10(-0.28%)
Apr 27, 2011 35.97 36.41 35.92 36.27 1,320,316 +0.46(+1.29%)
Apr 26, 2011 35.38 35.84 35.35 35.80 1,083,212 +0.57(+1.60%)
Apr 25, 2011 35.20 35.33 35.13 35.24 828,536 -0.03(-0.08%)
Apr 21, 2011 35.09 35.27 35.02 35.27 1,591,068 +0.29(+0.84%)
Apr 20, 2011 35.69 35.74 34.91 34.97 1,871,043 -0.37(-1.06%)
Apr 19, 2011 35.07 35.38 35.03 35.35 1,523,084 +0.28(+0.80%)
Apr 18, 2011 34.89 35.12 34.75 35.07 1,770,475 -0.07(-0.21%)
Apr 15, 2011 34.87 35.17 34.69 35.14 1,253,373 +0.43(+1.25%)
Apr 14, 2011 34.20 34.73 34.20 34.71 797,801 +0.40(+1.18%)
Apr 13, 2011 34.36 34.73 34.31 34.31 1,134,897 +0.07(+0.19%)
Apr 12, 2011 34.34 34.72 34.22 34.24 1,150,800 -0.23(-0.68%)
Apr 11, 2011 34.41 34.78 34.39 34.47 1,161,194 +0.12(+0.36%)
Apr 08, 2011 34.95 34.95 34.25 34.35 1,689,842 -0.55(-1.58%)
Apr 07, 2011 34.86 35.16 34.75 34.90 1,343,644 -0.04(-0.13%)
Apr 06, 2011 34.77 35.10 34.75 34.94 906,247 +0.30(+0.87%)
Apr 05, 2011 34.67 34.85 34.59 34.64 946,368 -0.03(-0.08%)
Apr 04, 2011 34.84 34.95 34.64 34.67 1,405,579 -0.01(-0.04%)
Apr 01, 2011 34.50 34.93 34.49 34.69 1,539,153 +0.26(+0.75%)
Mar 31, 2011 34.51 34.61 34.38 34.43 1,215,836 -0.05(-0.15%)
Mar 30, 2011 34.48 34.48 34.48 34.48 2,162,109 +0.46(+1.36%)
Mar 29, 2011 33.08 34.04 33.02 34.02 2,764,315 +0.87(+2.64%)
Mar 28, 2011 33.24 33.31 33.08 33.15 1,705,942 +0.01(+0.04%)
Mar 25, 2011 32.40 33.16 32.40 33.13 1,683,218 +0.71(+2.20%)
Mar 24, 2011 32.62 32.64 32.40 32.42 1,476,249 -0.10(-0.32%)
Mar 23, 2011 32.48 32.62 32.31 32.52 1,096,119 +0.02(+0.07%)
Mar 22, 2011 32.58 32.68 32.46 32.50 1,768,639 -0.10(-0.32%)
Mar 21, 2011 32.48 32.65 32.47 32.60 1,711,911 +0.84(+2.66%)
Mar 18, 2011 32.06 32.26 31.60 31.76 2,760,074 +0.01(+0.05%)
Mar 17, 2011 31.88 31.96 31.59 31.74 2,266,524 +0.26(+0.82%)
Mar 16, 2011 31.90 31.97 31.41 31.49 2,317,574 -0.51(-1.61%)
Mar 15, 2011 31.87 32.24 31.85 32.00 3,034,406 +0.00(+0.00%)
Mar 14, 2011 32.28 32.38 31.78 32.00 1,530,243 -0.38(-1.18%)
Mar 11, 2011 32.15 32.53 32.15 32.38 1,278,222 +0.26(+0.82%)
Mar 10, 2011 32.47 32.55 32.04 32.12 1,912,439 -0.76(-2.30%)
Mar 09, 2011 32.56 32.92 32.32 32.87 1,249,314 +0.20(+0.61%)
Mar 08, 2011 31.99 32.73 31.99 32.68 1,973,990 +0.70(+2.20%)
Mar 07, 2011 32.35 32.43 31.95 31.97 3,168,233 -0.51(-1.58%)
Mar 04, 2011 32.82 32.84 32.48 32.48 3,808,587 -0.28(-0.85%)
Mar 03, 2011 32.92 33.17 32.56 32.76 5,733,217 -0.09(-0.27%)
Mar 02, 2011 33.24 33.52 32.85 32.85 2,250,133 -0.40(-1.19%)
Mar 01, 2011 33.65 34.04 33.24 33.25 2,390,468 -0.33(-0.98%)
Feb 28, 2011 33.12 33.58 32.99 33.58 1,478,071 +0.54(+1.62%)
Feb 25, 2011 32.95 33.09 32.76 33.04 888,332 +0.25(+0.76%)
Feb 24, 2011 33.15 33.15 32.75 32.79 1,707,548 -0.23(-0.71%)
Feb 23, 2011 33.05 33.41 32.98 33.03 2,131,050 -0.10(-0.31%)
Feb 22, 2011 33.07 33.28 32.96 33.13 1,888,721 -0.15(-0.44%)
Feb 18, 2011 33.52 33.71 33.19 33.28 2,744,603 -0.23(-0.68%)
Feb 17, 2011 33.17 33.52 33.09 33.50 1,254,043 +0.34(+1.03%)
Feb 16, 2011 32.92 33.27 32.80 33.16 2,132,472 +0.36(+1.09%)
Feb 15, 2011 32.62 32.82 32.48 32.80 1,886,430 +0.03(+0.09%)
Feb 14, 2011 32.93 33.04 32.66 32.77 1,762,675 -0.10(-0.31%)
Feb 11, 2011 32.99 33.44 32.85 32.87 2,740,404 -0.31(-0.95%)
Feb 10, 2011 34.39 34.39 33.00 33.19 6,144,980 -1.53(-4.39%)
Feb 09, 2011 35.17 35.20 34.65 34.71 1,442,038 -0.56(-1.59%)
Feb 08, 2011 35.09 35.33 35.06 35.28 812,670 +0.14(+0.39%)
Feb 07, 2011 34.76 35.19 34.68 35.14 1,008,506 +0.50(+1.43%)
Feb 04, 2011 35.16 35.16 34.58 34.64 1,238,352 -0.43(-1.23%)
Feb 03, 2011 34.71 35.12 34.58 35.07 1,227,598 +0.26(+0.73%)
Feb 02, 2011 34.58 34.82 34.52 34.82 1,202,985 +0.13(+0.38%)
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.