Skip to main content

Molson Coors Brewing (NY: TAP )

55.69 -0.39 (-0.70%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 34.25 34.46 34.09 34.20 1,978,624 -0.27(-0.77%)
Nov 29, 2010 34.70 34.70 34.11 34.47 1,982,171 -0.47(-1.36%)
Nov 26, 2010 35.23 35.23 34.81 34.94 537,937 -0.46(-1.30%)
Nov 24, 2010 35.21 35.40 35.40 35.40 1,586,453 +0.43(+1.22%)
Nov 23, 2010 34.73 34.98 34.26 34.97 2,161,606 -0.02(-0.06%)
Nov 22, 2010 34.97 35.23 34.70 34.99 1,221,448 -0.06(-0.16%)
Nov 19, 2010 35.07 35.29 34.82 35.05 1,105,789 +0.00(+0.00%)
Nov 18, 2010 34.66 35.31 34.66 35.05 1,710,018 +0.71(+2.08%)
Nov 17, 2010 34.24 34.49 34.19 34.34 1,431,421 +0.09(+0.25%)
Nov 16, 2010 34.92 34.92 34.16 34.25 1,708,649 -0.87(-2.48%)
Nov 15, 2010 35.12 35.41 34.92 35.12 920,922 +0.14(+0.39%)
Nov 12, 2010 35.06 35.12 34.61 34.98 1,235,876 -0.20(-0.57%)
Nov 11, 2010 34.87 35.33 34.81 35.18 806,511 +0.14(+0.39%)
Nov 10, 2010 35.41 35.58 34.82 35.05 1,328,811 -0.36(-1.01%)
Nov 09, 2010 35.94 35.94 35.29 35.41 1,064,398 -0.48(-1.33%)
Nov 08, 2010 35.68 36.01 35.61 35.88 969,280 +0.02(+0.06%)
Nov 05, 2010 35.56 35.98 35.53 35.86 2,326,153 +0.30(+0.84%)
Nov 04, 2010 35.11 35.59 34.88 35.56 1,819,870 +0.54(+1.53%)
Nov 03, 2010 33.94 35.18 33.71 35.03 3,540,851 +1.33(+3.94%)
Nov 02, 2010 34.21 34.44 33.61 33.70 1,706,658 -0.30(-0.88%)
Nov 01, 2010 33.75 34.10 33.66 34.00 1,278,657 +0.29(+0.87%)
Oct 29, 2010 33.21 33.72 33.21 33.71 1,515,711 +0.54(+1.61%)
Oct 28, 2010 33.51 33.60 33.09 33.17 1,034,948 -0.23(-0.68%)
Oct 27, 2010 33.82 33.88 32.95 33.40 1,677,390 -1.22(-3.53%)
Oct 25, 2010 34.83 34.93 34.51 34.62 1,054,497 -0.01(-0.04%)
Oct 22, 2010 34.02 34.96 34.02 34.63 1,922,518 +0.64(+1.87%)
Oct 21, 2010 33.68 34.31 33.52 34.00 1,875,601 +0.45(+1.34%)
Oct 20, 2010 33.59 33.74 33.48 33.55 1,352,478 +0.03(+0.09%)
Oct 19, 2010 33.89 33.99 33.33 33.52 2,923,198 -0.58(-1.70%)
Oct 18, 2010 34.82 34.86 34.01 34.10 2,188,290 -0.66(-1.91%)
Oct 15, 2010 35.07 35.10 34.59 34.76 1,788,975 -0.05(-0.14%)
Oct 14, 2010 34.88 35.29 34.71 34.81 1,150,452 -0.05(-0.14%)
Oct 13, 2010 34.92 35.08 34.83 34.86 1,232,057 +0.11(+0.33%)
Oct 12, 2010 35.08 35.08 34.71 34.75 1,442,869 -0.34(-0.98%)
Oct 11, 2010 35.07 35.14 34.91 35.09 647,929 +0.01(+0.02%)
Oct 08, 2010 35.08 35.14 34.79 35.08 1,433,489 +0.32(+0.92%)
Oct 07, 2010 34.94 34.95 34.50 34.76 1,269,825 -0.11(-0.33%)
Oct 06, 2010 34.52 34.91 34.52 34.88 2,259,004 +0.39(+1.12%)
Oct 05, 2010 34.12 34.52 34.08 34.49 12,198 +0.52(+1.53%)
Oct 04, 2010 34.09 34.09 33.86 33.97 1,322,213 -0.13(-0.38%)
Oct 01, 2010 34.10 34.16 33.81 34.10 1,361,484 +0.40(+1.18%)
Sep 30, 2010 33.70 34.09 33.12 33.70 8,033 -0.03(-0.10%)
Sep 29, 2010 33.64 33.94 33.56 33.74 10,259 +0.04(+0.11%)
Sep 28, 2010 33.50 33.72 33.04 33.70 11,227 +0.39(+1.16%)
Sep 27, 2010 33.45 33.51 33.14 33.31 1,423,851 -0.15(-0.45%)
Sep 24, 2010 32.90 33.60 32.83 33.46 1,215,429 +0.74(+2.27%)
Sep 23, 2010 32.72 32.92 32.48 32.72 151 -0.09(-0.26%)
Sep 22, 2010 32.52 32.82 32.44 32.81 1,372,199 +0.32(+0.99%)
Sep 21, 2010 32.77 32.94 32.47 32.49 1,291,070 -0.29(-0.89%)
Sep 20, 2010 32.47 32.79 32.34 32.78 1,108,024 +0.31(+0.95%)
Sep 17, 2010 32.47 32.52 32.34 32.47 2,479,444 +0.26(+0.82%)
Sep 15, 2010 31.82 32.22 31.74 32.21 1,282,440 +0.34(+1.05%)
Sep 14, 2010 31.58 32.01 31.54 31.87 1,369,510 +0.21(+0.68%)
Sep 13, 2010 31.59 31.70 31.54 31.66 991,761 +0.20(+0.64%)
Sep 10, 2010 31.77 31.77 31.43 31.46 1,175,618 -0.23(-0.72%)
Sep 09, 2010 32.21 32.27 31.64 31.69 849,658 -0.26(-0.80%)
Sep 08, 2010 31.75 32.08 31.75 31.94 1,443,195 +0.27(+0.86%)
Sep 07, 2010 31.82 31.83 31.67 31.67 196 -0.15(-0.47%)
Sep 03, 2010 32.11 32.16 31.72 31.82 1,287,414 -0.11(-0.36%)
Sep 02, 2010 31.94 31.99 31.79 31.94 6,878 +0.01(+0.04%)
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.