Skip to main content

Molson Coors Brewing (NY: TAP )

67.17 -0.17 (-0.25%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 33.22 33.56 33.11 33.31 1,281,939 -0.16(-0.46%)
Jul 28, 2011 33.62 33.81 33.42 33.47 1,360,129 -0.13(-0.40%)
Jul 27, 2011 33.77 33.98 33.56 33.60 1,072,670 -0.27(-0.81%)
Jul 26, 2011 34.00 34.11 33.86 33.87 659,778 -0.13(-0.39%)
Jul 25, 2011 34.14 34.29 33.99 34.01 822,034 -0.41(-1.18%)
Jul 22, 2011 34.35 34.54 34.18 34.41 1,324,694 +0.07(+0.19%)
Jul 21, 2011 33.88 34.38 33.73 34.35 1,534,614 +0.75(+2.22%)
Jul 20, 2011 33.02 33.74 32.96 33.60 1,425,045 +0.46(+1.38%)
Jul 19, 2011 32.79 33.15 32.67 33.14 1,379,792 +0.43(+1.31%)
Jul 18, 2011 33.02 33.02 32.47 32.71 1,574,163 -0.43(-1.29%)
Jul 15, 2011 33.12 33.24 32.87 33.14 1,822,017 +0.18(+0.56%)
Jul 14, 2011 32.69 33.23 32.68 32.96 2,102,259 +0.40(+1.23%)
Jul 13, 2011 32.39 32.67 32.28 32.56 1,150,860 +0.24(+0.73%)
Jul 12, 2011 31.98 32.39 31.97 32.32 2,995,308 +0.16(+0.48%)
Jul 11, 2011 32.65 32.74 32.14 32.16 1,719,638 -0.78(-2.36%)
Jul 08, 2011 33.09 33.10 32.85 32.94 1,180,382 -0.37(-1.11%)
Jul 07, 2011 33.43 33.53 33.23 33.31 1,824,084 +0.04(+0.11%)
Jul 06, 2011 33.32 33.40 33.14 33.27 1,034,798 -0.04(-0.13%)
Jul 05, 2011 33.53 33.64 33.28 33.32 1,310,489 -0.19(-0.57%)
Jul 01, 2011 33.27 33.57 33.16 33.51 1,098,481 +0.43(+1.30%)
Jun 30, 2011 33.25 33.29 32.99 33.08 1,263,111 -0.02(-0.07%)
Jun 29, 2011 32.92 33.30 32.87 33.10 1,139,201 +0.27(+0.81%)
Jun 28, 2011 32.83 32.90 32.79 32.84 1,194,283 +0.10(+0.29%)
Jun 27, 2011 32.79 33.16 32.67 32.74 981,458 -0.01(-0.02%)
Jun 24, 2011 33.35 33.46 32.71 32.75 1,734,954 -0.58(-1.75%)
Jun 23, 2011 33.11 33.36 33.02 33.33 1,454,227 -0.10(-0.31%)
Jun 22, 2011 33.13 33.58 33.03 33.44 1,225,642 +0.23(+0.69%)
Jun 21, 2011 33.27 33.37 33.17 33.21 1,709,624 +0.16(+0.47%)
Jun 20, 2011 33.10 33.10 32.99 33.05 1,284,414 +0.04(+0.13%)
Jun 17, 2011 32.90 33.07 32.81 33.01 1,877,381 +0.34(+1.04%)
Jun 16, 2011 32.68 32.85 32.51 32.67 1,471,575 +0.02(+0.07%)
Jun 15, 2011 32.92 33.02 32.48 32.65 1,548,572 -0.43(-1.30%)
Jun 14, 2011 32.91 33.14 32.77 33.07 1,534,899 +0.35(+1.06%)
Jun 13, 2011 32.51 32.83 32.10 32.73 2,554,347 +0.03(+0.09%)
Jun 10, 2011 32.93 33.07 32.65 32.70 1,576,291 -0.38(-1.16%)
Jun 09, 2011 32.90 33.11 32.82 33.08 1,443,529 +0.18(+0.56%)
Jun 08, 2011 32.56 32.99 32.53 32.90 1,655,927 +0.23(+0.70%)
Jun 07, 2011 32.73 32.92 32.54 32.67 1,260,286 +0.10(+0.32%)
Jun 06, 2011 32.68 32.84 32.54 32.56 723,160 -0.11(-0.34%)
Jun 03, 2011 32.45 33.13 32.42 32.68 1,661,537 -1.12(-3.30%)
May 24, 2011 33.94 34.03 33.70 33.79 901,486 -0.04(-0.13%)
May 23, 2011 33.78 33.96 33.70 33.84 1,562,253 -0.31(-0.90%)
May 20, 2011 34.09 34.23 33.93 34.14 1,688,994 +0.07(+0.22%)
May 19, 2011 34.11 34.11 33.90 34.07 1,170,789 +0.10(+0.28%)
May 18, 2011 33.96 34.03 33.81 33.98 988,504 +0.01(+0.04%)
May 17, 2011 33.72 34.00 33.69 33.96 1,441,933 +0.18(+0.52%)
May 16, 2011 33.76 33.92 33.61 33.78 964,951 -0.01(-0.02%)
May 13, 2011 33.76 33.98 33.69 33.79 1,710,386 +0.13(+0.39%)
May 12, 2011 33.38 33.67 33.09 33.66 1,918,187 +0.31(+0.92%)
May 11, 2011 33.88 33.97 33.26 33.35 2,095,630 -0.57(-1.69%)
May 10, 2011 33.62 33.94 33.51 33.92 1,510,684 +0.31(+0.92%)
May 09, 2011 33.12 33.67 33.12 33.62 2,008,709 +0.56(+1.69%)
May 06, 2011 32.98 33.12 32.92 33.06 1,724,010 +0.37(+1.15%)
May 05, 2011 32.85 33.12 32.59 32.68 3,215,167 -0.34(-1.02%)
May 04, 2011 33.34 33.44 32.51 33.02 4,935,727 -0.40(-1.21%)
May 03, 2011 34.49 34.82 33.27 33.42 6,436,761 -2.11(-5.95%)
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.