Molson Coors Brewing (NY: TAP )

48.62 USD -0.75 (-1.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 34.32 34.87 34.11 34.28 1,402,895 +0.03(+0.09%)
Mar 30, 2009 34.81 34.99 33.56 34.25 1,271,494 -1.21(-3.41%)
Mar 26, 2009 35.27 35.58 34.58 35.46 1,577,774 +0.34(+0.97%)
Mar 25, 2009 35.62 35.64 34.41 35.12 1,508,954 -0.06(-0.17%)
Mar 24, 2009 34.62 35.50 34.41 35.18 2,216,659 +0.21(+0.60%)
Mar 23, 2009 34.30 34.97 34.26 34.97 2,839,564 +1.89(+5.71%)
Mar 20, 2009 33.00 33.50 32.35 33.08 2,114,318 +0.24(+0.73%)
Mar 19, 2009 33.32 33.36 32.80 32.84 2,275,180 -0.30(-0.91%)
Mar 18, 2009 31.65 33.73 31.37 33.14 4,122,866 +1.65(+5.24%)
Mar 17, 2009 31.37 31.69 30.76 31.49 2,282,900 +0.05(+0.16%)
Mar 16, 2009 31.93 32.29 31.22 31.44 2,678,090 -0.24(-0.76%)
Mar 13, 2009 32.14 32.64 31.13 31.68 0 -0.42(-1.31%)
Mar 12, 2009 32.86 33.19 31.96 32.10 2,873,977 -0.81(-2.46%)
Mar 11, 2009 32.54 33.20 32.21 32.91 3,885,391 +0.11(+0.34%)
Mar 10, 2009 33.02 33.57 32.68 32.80 2,420,117 -0.15(-0.46%)
Mar 09, 2009 33.91 34.07 32.76 32.95 1,496,225 -1.15(-3.37%)
Mar 06, 2009 34.34 34.65 33.36 34.10 0 +0.49(+1.46%)
Mar 05, 2009 34.34 34.78 33.05 33.61 3,426,542 -1.44(-4.11%)
Mar 04, 2009 36.12 36.17 34.89 35.05 2,342,945 -0.28(-0.79%)
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.