Indicators

Molson Coors Brewing (NY: TAP )

64.18 -0.34 (-0.53%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	24.42	24.82	24.27	24.40	1,971,293	+0.02(+0.09%)
Mar 30, 2009	24.77	24.90	23.88	24.37	1,786,653	-0.86(-3.41%)
Mar 26, 2009	25.10	25.32	24.61	25.24	2,217,026	+0.24(+0.97%)
Mar 25, 2009	25.35	25.36	24.49	24.99	2,120,323	-0.04(-0.17%)
Mar 24, 2009	24.64	25.26	24.49	25.04	3,114,762	+0.15(+0.60%)
Mar 23, 2009	24.41	24.89	24.38	24.89	3,990,044	+1.35(+5.71%)
Mar 20, 2009	23.48	23.84	23.02	23.54	2,970,957	+0.17(+0.73%)
Mar 19, 2009	23.71	23.74	23.34	23.37	3,196,994	-0.21(-0.91%)
Mar 18, 2009	22.52	24.00	22.32	23.58	5,793,290	+1.17(+5.24%)
Mar 17, 2009	22.32	22.55	21.89	22.41	3,207,841	+0.04(+0.16%)
Mar 16, 2009	22.72	22.98	22.22	22.37	3,763,147	-0.17(-0.76%)
Mar 13, 2009	22.87	23.23	22.15	22.55	0	-0.30(-1.31%)
Mar 12, 2009	23.39	23.62	22.74	22.84	4,038,400	-0.58(-2.46%)
Mar 11, 2009	23.16	23.63	22.92	23.42	5,459,599	+0.08(+0.34%)
Mar 10, 2009	23.50	23.89	23.26	23.34	3,400,653	-0.11(-0.46%)
Mar 09, 2009	24.13	24.25	23.31	23.45	2,102,436	-0.82(-3.37%)
Mar 06, 2009	24.44	24.66	23.74	24.27	0	+0.35(+1.46%)
Mar 05, 2009	24.44	24.75	23.52	23.92	4,814,842	-1.02(-4.11%)
Mar 04, 2009	25.71	25.74	24.83	24.94	3,292,214	-0.20(-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.