Molson Coors Brewing (NY: TAP )

49.70 USD -0.75 (-1.49%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 39.85 40.13 39.53 39.61 1,030,774 -0.69(-1.71%)
Sep 29, 2011 39.63 40.30 39.47 40.30 1,452,262 +1.22(+3.12%)
Sep 28, 2011 40.76 40.99 39.04 39.08 1,409,123 -1.68(-4.12%)
Sep 27, 2011 40.54 41.13 40.22 40.76 1,098,177 +0.95(+2.39%)
Sep 26, 2011 39.47 39.82 39.05 39.81 960,991 +0.68(+1.74%)
Sep 23, 2011 39.04 39.58 38.98 39.13 1,169,655 -0.18(-0.46%)
Sep 22, 2011 39.79 39.92 38.72 39.31 2,177,348 -1.32(-3.25%)
Sep 21, 2011 42.30 42.35 40.63 40.63 993,338 -1.74(-4.11%)
Sep 20, 2011 42.47 42.92 42.36 42.37 1,212,717 +0.13(+0.31%)
Sep 19, 2011 42.24 42.43 42.02 42.24 1,132,907 -0.57(-1.33%)
Sep 16, 2011 42.88 43.17 42.69 42.81 1,635,713 +0.02(+0.05%)
Sep 15, 2011 42.54 42.92 42.21 42.79 955,034 +0.72(+1.71%)
Sep 14, 2011 41.94 42.49 41.42 42.07 1,330,624 +0.23(+0.55%)
Sep 13, 2011 41.60 41.90 41.24 41.84 939,168 +0.35(+0.84%)
Sep 12, 2011 41.37 41.79 40.91 41.49 1,334,073 -0.31(-0.74%)
Sep 09, 2011 42.03 42.22 41.71 41.80 1,141,589 -0.68(-1.60%)
Sep 08, 2011 42.56 42.98 42.43 42.48 1,103,293 -0.37(-0.86%)
Sep 07, 2011 42.66 42.98 42.45 42.85 1,077,386 +0.57(+1.35%)
Sep 06, 2011 41.58 42.37 41.52 42.28 1,428,153 -0.38(-0.89%)
Sep 02, 2011 42.65 43.03 42.61 42.66 956,948 -0.59(-1.36%)
Sep 01, 2011 43.84 43.90 43.18 43.25 1,026,111 -0.50(-1.14%)
Aug 31, 2011 43.55 43.95 43.45 43.75 1,395,903 +0.34(+0.78%)
Aug 30, 2011 43.30 43.69 43.02 43.41 1,190,119 +0.11(+0.25%)
Aug 29, 2011 42.85 43.34 42.77 43.30 1,701,889 +0.63(+1.48%)
Aug 26, 2011 42.45 43.08 41.51 42.67 1,548,011 +0.11(+0.26%)
Aug 25, 2011 43.27 43.32 42.49 42.56 1,289,834 -0.57(-1.32%)
Aug 24, 2011 43.03 43.30 42.72 43.13 1,982,175 -0.22(-0.51%)
Aug 23, 2011 43.16 43.36 42.77 43.35 1,614,341 +0.33(+0.77%)
Aug 22, 2011 43.59 43.69 42.92 43.02 1,842,728 +0.15(+0.35%)
Aug 19, 2011 42.88 43.96 42.82 42.87 1,496,893 -0.54(-1.24%)
Aug 18, 2011 43.45 43.60 42.77 43.41 1,276,531 -0.85(-1.92%)
Aug 17, 2011 44.42 44.65 44.04 44.26 943,325 +0.16(+0.36%)
Aug 16, 2011 43.71 44.54 43.63 44.10 1,069,886 -0.19(-0.43%)
Aug 15, 2011 43.56 44.37 43.35 44.29 1,158,337 +1.04(+2.40%)
Aug 12, 2011 42.78 43.50 42.51 43.25 2,538,094 +0.74(+1.74%)
Aug 11, 2011 41.12 42.91 40.73 42.51 2,052,802 +1.61(+3.94%)
Aug 10, 2011 42.30 42.46 40.76 40.90 2,631,500 -2.11(-4.91%)
Aug 09, 2011 42.00 43.04 40.52 43.01 3,014,874 +2.24(+5.49%)
Aug 08, 2011 42.00 42.29 40.77 40.77 2,863,538 -1.76(-4.14%)
Aug 05, 2011 42.41 42.98 41.59 42.53 2,401,591 +0.54(+1.29%)
Aug 04, 2011 43.66 44.05 41.96 41.99 2,289,124 -2.21(-5.00%)
Aug 03, 2011 43.71 44.41 43.60 44.20 2,403,199 -0.13(-0.29%)
Aug 02, 2011 43.67 44.46 43.51 44.33 3,718,901 -0.30(-0.67%)
Aug 01, 2011 45.32 45.48 44.33 44.63 1,167,490 -0.42(-0.93%)
Jul 29, 2011 44.92 45.38 44.78 45.05 947,898 -0.21(-0.46%)
Jul 28, 2011 45.47 45.72 45.20 45.26 1,005,714 -0.18(-0.40%)
Jul 27, 2011 45.67 45.96 45.38 45.44 793,159 -0.37(-0.81%)
Jul 26, 2011 45.98 46.13 45.79 45.81 487,857 -0.18(-0.39%)
Jul 25, 2011 46.17 46.38 45.97 45.99 607,833 -0.55(-1.18%)
Jul 22, 2011 46.45 46.71 46.23 46.54 979,512 +0.09(+0.19%)
Jul 21, 2011 45.82 46.50 45.62 46.45 1,134,732 +1.01(+2.22%)
Jul 20, 2011 44.66 45.62 44.57 45.44 1,053,714 +0.62(+1.38%)
Jul 19, 2011 44.35 44.83 44.18 44.82 1,020,253 +0.58(+1.31%)
Jul 18, 2011 44.65 44.65 43.91 44.24 1,163,976 -0.58(-1.29%)
Jul 15, 2011 44.79 44.95 44.45 44.82 1,347,245 +0.25(+0.56%)
Jul 14, 2011 44.21 44.94 44.20 44.57 1,554,463 +0.54(+1.23%)
Jul 13, 2011 43.80 44.18 43.66 44.03 850,975 +0.32(+0.73%)
Jul 12, 2011 43.25 43.81 43.23 43.71 2,214,806 +0.21(+0.48%)
Jul 11, 2011 44.15 44.28 43.47 43.50 1,271,544 -1.05(-2.36%)
Jul 08, 2011 44.75 44.77 44.43 44.55 872,804 -0.50(-1.11%)
Jul 07, 2011 45.21 45.34 44.94 45.05 1,348,774 +0.05(+0.11%)
Jul 06, 2011 45.06 45.17 44.82 45.00 765,156 -0.06(-0.13%)
Jul 05, 2011 45.34 45.50 45.01 45.06 969,009 -0.26(-0.57%)
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.