Skip to main content

Molson Coors Brewing (NY: TAP )

55.37 +0.03 (+0.05%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 34.24 34.45 34.08 34.19 1,979,161 -0.27(-0.77%)
Nov 29, 2010 34.69 34.69 34.10 34.46 1,982,709 -0.47(-1.36%)
Nov 26, 2010 35.22 35.22 34.80 34.93 538,083 -0.46(-1.30%)
Nov 24, 2010 35.20 35.39 35.39 35.39 1,586,883 +0.43(+1.22%)
Nov 23, 2010 34.72 34.98 34.25 34.96 2,162,192 -0.02(-0.06%)
Nov 22, 2010 34.96 35.22 34.69 34.98 1,221,779 -0.06(-0.16%)
Nov 19, 2010 35.06 35.28 34.81 35.04 1,106,089 +0.00(+0.00%)
Nov 18, 2010 34.65 35.30 34.65 35.04 1,710,482 +0.71(+2.08%)
Nov 17, 2010 34.23 34.48 34.18 34.33 1,431,809 +0.09(+0.25%)
Nov 16, 2010 34.91 34.91 34.15 34.24 1,709,113 -0.87(-2.48%)
Nov 15, 2010 35.11 35.40 34.91 35.11 921,172 +0.14(+0.39%)
Nov 12, 2010 35.05 35.11 34.60 34.98 1,236,211 -0.20(-0.57%)
Nov 11, 2010 34.86 35.32 34.80 35.17 806,730 +0.14(+0.39%)
Nov 10, 2010 35.40 35.57 34.81 35.04 1,329,171 -0.36(-1.01%)
Nov 09, 2010 35.93 35.93 35.28 35.40 1,064,687 -0.48(-1.33%)
Nov 08, 2010 35.67 36.00 35.60 35.87 969,543 +0.02(+0.06%)
Nov 05, 2010 35.55 35.97 35.52 35.85 2,326,784 +0.30(+0.84%)
Nov 04, 2010 35.10 35.58 34.88 35.55 1,820,363 +0.54(+1.53%)
Nov 03, 2010 33.93 35.17 33.71 35.02 3,541,812 +1.33(+3.94%)
Nov 02, 2010 34.20 34.43 33.60 33.69 1,707,121 -0.30(-0.88%)
Nov 01, 2010 33.74 34.09 33.66 33.99 1,279,003 +0.29(+0.87%)
Oct 29, 2010 33.20 33.71 33.20 33.70 1,516,122 +0.54(+1.61%)
Oct 28, 2010 33.51 33.59 33.08 33.16 1,035,229 -0.23(-0.68%)
Oct 27, 2010 33.81 33.87 32.94 33.39 1,677,845 -1.22(-3.52%)
Oct 25, 2010 34.82 34.92 34.50 34.61 1,054,783 -0.01(-0.04%)
Oct 22, 2010 34.01 34.95 34.01 34.63 1,923,039 +0.64(+1.87%)
Oct 21, 2010 33.67 34.30 33.51 33.99 1,876,109 +0.45(+1.34%)
Oct 20, 2010 33.58 33.73 33.47 33.54 1,352,845 +0.03(+0.09%)
Oct 19, 2010 33.88 33.98 33.32 33.51 2,923,991 -0.58(-1.70%)
Oct 18, 2010 34.81 34.85 34.00 34.09 2,188,883 -0.66(-1.91%)
Oct 15, 2010 35.06 35.09 34.58 34.75 1,789,460 -0.05(-0.14%)
Oct 14, 2010 34.88 35.28 34.70 34.80 1,150,764 -0.05(-0.14%)
Oct 13, 2010 34.91 35.08 34.83 34.85 1,232,391 +0.11(+0.33%)
Oct 12, 2010 35.08 35.08 34.70 34.74 1,443,260 -0.34(-0.98%)
Oct 11, 2010 35.06 35.13 34.90 35.08 648,104 +0.01(+0.02%)
Oct 08, 2010 35.08 35.13 34.78 35.08 1,433,878 +0.32(+0.92%)
Oct 07, 2010 34.93 34.94 34.49 34.75 1,270,169 -0.11(-0.33%)
Oct 06, 2010 34.51 34.90 34.51 34.87 2,259,616 +0.39(+1.12%)
Oct 05, 2010 34.11 34.51 34.07 34.48 12,202 +0.52(+1.53%)
Oct 04, 2010 34.08 34.08 33.85 33.96 1,322,571 -0.13(-0.38%)
Oct 01, 2010 34.09 34.15 33.80 34.09 1,361,853 +0.40(+1.18%)
Sep 30, 2010 33.69 34.08 33.11 33.69 8,035 -0.03(-0.10%)
Sep 29, 2010 33.63 33.93 33.55 33.73 10,262 +0.04(+0.11%)
Sep 28, 2010 33.49 33.71 33.03 33.69 11,230 +0.39(+1.16%)
Sep 27, 2010 33.44 33.50 33.13 33.31 1,424,237 -0.15(-0.45%)
Sep 24, 2010 32.89 33.59 32.82 33.46 1,215,759 +0.74(+2.27%)
Sep 23, 2010 32.71 32.91 32.47 32.71 151 -0.09(-0.26%)
Sep 22, 2010 32.51 32.81 32.44 32.80 1,372,571 +0.32(+0.99%)
Sep 21, 2010 32.76 32.93 32.46 32.48 1,291,420 -0.29(-0.89%)
Sep 20, 2010 32.46 32.78 32.34 32.77 1,108,325 +0.31(+0.95%)
Sep 17, 2010 32.46 32.51 32.33 32.46 2,480,117 +0.26(+0.82%)
Sep 15, 2010 31.81 32.21 31.73 32.20 1,282,788 +0.34(+1.05%)
Sep 14, 2010 31.57 32.00 31.54 31.86 1,369,881 +0.21(+0.68%)
Sep 13, 2010 31.58 31.69 31.53 31.65 992,030 +0.20(+0.64%)
Sep 10, 2010 31.76 31.76 31.42 31.45 1,175,936 -0.23(-0.72%)
Sep 09, 2010 32.20 32.26 31.64 31.68 849,888 -0.26(-0.80%)
Sep 08, 2010 31.74 32.07 31.74 31.94 1,443,587 +0.27(+0.86%)
Sep 07, 2010 31.81 31.82 31.66 31.66 196 -0.15(-0.47%)
Sep 03, 2010 32.10 32.15 31.71 31.81 1,287,763 -0.11(-0.36%)
Sep 02, 2010 31.94 31.98 31.79 31.93 6,880 +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.