Skip to main content

Molson Coors Brewing (NY: TAP )

67.17 -0.17 (-0.25%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 34.24 34.32 34.06 34.25 1,920,823 +0.20(+0.58%)
Mar 29, 2012 33.96 34.19 33.92 34.05 2,650,452 -0.02(-0.07%)
Mar 28, 2012 34.22 34.31 33.88 34.07 2,033,151 -0.17(-0.51%)
Mar 27, 2012 33.86 34.37 33.74 34.25 2,622,563 +0.39(+1.16%)
Mar 26, 2012 33.31 33.86 33.28 33.85 1,884,952 +0.58(+1.75%)
Mar 23, 2012 32.89 33.29 32.78 33.27 1,532,443 +0.36(+1.08%)
Mar 22, 2012 32.47 32.93 32.45 32.92 1,240,759 +0.30(+0.90%)
Mar 21, 2012 32.57 32.72 32.47 32.62 848,468 +0.14(+0.42%)
Mar 20, 2012 32.59 32.76 32.47 32.48 1,281,934 -0.30(-0.90%)
Mar 19, 2012 32.53 32.82 32.45 32.78 1,165,877 +0.15(+0.46%)
Mar 16, 2012 32.45 32.69 32.45 32.63 1,628,530 +0.18(+0.56%)
Mar 15, 2012 32.52 32.55 32.40 32.45 1,035,869 -0.06(-0.19%)
Mar 14, 2012 32.45 32.69 32.40 32.51 1,251,709 +0.05(+0.16%)
Mar 13, 2012 32.47 32.55 32.34 32.45 1,428,877 +0.08(+0.23%)
Mar 12, 2012 32.39 32.43 32.15 32.38 1,118,989 +0.02(+0.05%)
Mar 09, 2012 32.40 32.44 32.20 32.36 1,213,935 +0.08(+0.23%)
Mar 08, 2012 32.12 32.34 32.02 32.29 1,744,488 +0.42(+1.31%)
Mar 07, 2012 31.96 32.03 31.76 31.87 1,918,215 +0.05(+0.17%)
Mar 06, 2012 32.64 32.73 31.82 31.82 2,299,937 -0.98(-2.98%)
Mar 05, 2012 32.92 33.16 32.67 32.79 1,702,920 -0.20(-0.62%)
Mar 02, 2012 33.08 33.20 32.96 33.00 1,065,931 -0.09(-0.27%)
Mar 01, 2012 32.98 33.23 32.85 33.09 1,627,709 +0.08(+0.23%)
Feb 29, 2012 33.04 33.19 32.95 33.01 1,944,532 -0.05(-0.14%)
Feb 28, 2012 32.99 33.21 32.90 33.06 1,214,265 +0.12(+0.36%)
Feb 27, 2012 33.01 33.12 32.88 32.94 1,097,171 -0.06(-0.18%)
Feb 24, 2012 33.42 33.46 32.97 33.00 1,133,780 -0.36(-1.08%)
Feb 23, 2012 33.22 33.45 33.12 33.36 958,100 -0.01(-0.02%)
Feb 22, 2012 33.63 33.77 33.31 33.37 1,785,618 -0.33(-0.98%)
Feb 21, 2012 34.24 34.24 33.60 33.70 1,354,842 -0.44(-1.28%)
Feb 17, 2012 33.88 34.26 33.62 34.13 2,193,821 +0.25(+0.73%)
Feb 16, 2012 34.00 34.55 33.63 33.89 4,144,700 +0.93(+2.83%)
Feb 15, 2012 33.13 33.46 32.95 32.95 1,342,188 -0.12(-0.36%)
Feb 14, 2012 32.87 33.07 32.74 33.07 1,151,740 +0.19(+0.57%)
Feb 13, 2012 32.63 32.91 32.62 32.89 1,439,739 +0.45(+1.39%)
Feb 10, 2012 32.76 32.83 32.44 32.44 1,323,280 -0.55(-1.66%)
Feb 09, 2012 32.85 33.01 32.73 32.98 1,061,299 +0.15(+0.46%)
Feb 08, 2012 33.00 33.09 32.76 32.83 799,112 -0.20(-0.59%)
Feb 07, 2012 32.65 33.13 32.65 33.03 1,058,962 +0.26(+0.80%)
Feb 06, 2012 32.92 32.99 32.65 32.77 789,688 -0.24(-0.73%)
Feb 03, 2012 32.90 33.19 32.86 33.01 1,183,182 +0.38(+1.17%)
Feb 02, 2012 32.96 33.05 32.47 32.62 1,088,740 -0.26(-0.78%)
Feb 01, 2012 32.49 33.08 32.47 32.88 1,193,849 +0.65(+2.03%)
Jan 31, 2012 32.05 32.26 31.84 32.23 1,218,941 +0.26(+0.82%)
Jan 30, 2012 32.09 32.18 31.84 31.96 842,561 -0.26(-0.79%)
Jan 27, 2012 32.40 32.40 31.98 32.22 1,084,894 -0.22(-0.67%)
Jan 26, 2012 32.42 32.64 32.21 32.44 1,172,701 +0.14(+0.42%)
Jan 25, 2012 32.11 32.39 32.04 32.30 1,537,290 +0.11(+0.35%)
Jan 24, 2012 32.35 32.83 32.10 32.19 2,090,170 -0.87(-2.64%)
Jan 23, 2012 32.97 33.19 32.85 33.06 1,310,736 +0.00(+0.00%)
Jan 20, 2012 32.77 33.13 32.75 33.06 1,441,875 +0.35(+1.06%)
Jan 19, 2012 32.89 32.91 32.68 32.71 1,802,647 -0.21(-0.64%)
Jan 18, 2012 32.77 32.93 32.56 32.92 1,440,730 +0.15(+0.46%)
Jan 17, 2012 33.30 33.40 32.76 32.77 1,724,062 -0.24(-0.73%)
Jan 13, 2012 33.33 33.52 32.98 33.01 1,287,082 -0.57(-1.70%)
Jan 12, 2012 33.77 33.85 33.58 33.58 1,417,795 -0.11(-0.33%)
Jan 11, 2012 33.43 33.72 33.36 33.70 1,229,362 +0.14(+0.43%)
Jan 10, 2012 33.12 33.69 33.12 33.55 1,386,405 +0.67(+2.03%)
Jan 09, 2012 32.80 32.97 32.65 32.89 913,830 +0.15(+0.46%)
Jan 06, 2012 32.56 32.83 32.47 32.74 1,285,148 +0.13(+0.39%)
Jan 05, 2012 32.38 32.63 31.84 32.61 1,488,691 +0.11(+0.35%)
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.