Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 29.23 29.27 28.82 28.85 2,221,673 -0.40(-1.36%)
May 30, 2012 29.44 29.45 29.18 29.25 1,531,239 -0.23(-0.76%)
May 29, 2012 29.67 29.83 29.38 29.47 1,585,967 -0.13(-0.45%)
May 25, 2012 29.16 29.63 29.16 29.60 1,014,774 +0.20(+0.68%)
May 24, 2012 29.22 29.42 29.02 29.40 1,433,752 +0.19(+0.66%)
May 23, 2012 29.66 29.66 28.93 29.21 1,679,707 -0.54(-1.83%)
May 22, 2012 29.71 29.88 29.60 29.75 1,364,983 +0.13(+0.43%)
May 21, 2012 29.71 29.83 29.50 29.63 1,405,934 -0.02(-0.08%)
May 18, 2012 29.85 29.86 29.47 29.65 2,122,072 -0.11(-0.37%)
May 17, 2012 29.80 29.91 29.65 29.76 2,412,661 -0.13(-0.45%)
May 16, 2012 30.14 30.24 29.87 29.89 1,257,306 -0.22(-0.72%)
May 15, 2012 30.39 30.40 30.08 30.11 1,432,785 -0.35(-1.15%)
May 14, 2012 30.48 30.53 30.21 30.46 1,277,687 -0.29(-0.94%)
May 11, 2012 30.48 30.96 30.30 30.75 1,489,248 +0.16(+0.51%)
May 10, 2012 30.64 30.88 30.54 30.59 1,132,522 +0.10(+0.32%)
May 09, 2012 30.46 30.90 30.30 30.50 2,664,424 -0.33(-1.09%)
May 08, 2012 31.01 31.12 30.07 30.83 3,755,948 -0.45(-1.45%)
May 07, 2012 31.34 31.45 31.03 31.29 2,029,261 +0.03(+0.10%)
May 04, 2012 31.41 31.49 31.22 31.26 1,690,666 -0.35(-1.11%)
May 03, 2012 31.35 32.04 31.35 31.61 2,111,330 +0.26(+0.83%)
May 02, 2012 31.08 31.43 30.92 31.35 1,969,782 +0.13(+0.43%)
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.