Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 26.35 27.59 26.28 27.22 3,070,251 +1.08(+4.14%)
Apr 29, 2009 26.17 26.30 25.90 26.14 2,628,524 +0.20(+0.77%)
Apr 28, 2009 25.88 26.24 25.78 25.94 2,117,283 -0.20(-0.76%)
Apr 27, 2009 26.17 26.44 25.98 26.14 1,738,189 -0.24(-0.92%)
Apr 24, 2009 25.94 26.47 25.84 26.38 1,661,814 +0.44(+1.70%)
Apr 23, 2009 26.14 26.32 25.56 25.94 1,836,434 -0.23(-0.87%)
Apr 22, 2009 26.35 26.49 25.90 26.17 1,743,697 -0.26(-1.00%)
Apr 21, 2009 26.08 26.74 25.94 26.43 1,321,625 +0.06(+0.24%)
Apr 20, 2009 27.08 27.51 26.35 26.37 1,892,323 -0.95(-3.47%)
Apr 17, 2009 26.42 27.82 26.42 27.31 4,487,901 +0.90(+3.42%)
Apr 16, 2009 25.54 26.54 25.54 26.41 2,799,155 +0.93(+3.66%)
Apr 15, 2009 24.77 25.81 24.72 25.48 3,057,412 +0.42(+1.68%)
Apr 14, 2009 24.71 25.36 24.47 25.06 3,605,759 +0.23(+0.95%)
Apr 13, 2009 24.82 25.14 24.39 24.82 1,591,461 -0.42(-1.66%)
Apr 09, 2009 24.89 25.35 24.59 25.24 2,520,676 +0.68(+2.78%)
Apr 08, 2009 24.97 25.01 24.32 24.56 1,783,128 -0.38(-1.51%)
Apr 07, 2009 24.99 25.44 24.79 24.94 1,300,378 -0.23(-0.93%)
Apr 06, 2009 25.67 25.70 25.04 25.17 1,897,603 -0.61(-2.37%)
Apr 03, 2009 25.71 26.13 25.60 25.78 1,981,192 +0.12(+0.47%)
Apr 02, 2009 24.99 26.06 24.77 25.66 2,418,013 +0.97(+3.92%)
Apr 01, 2009 24.23 24.82 23.78 24.69 2,401,237 +0.30(+1.23%)
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%)
Mar 02, 2009 25.11 25.82 25.03 25.14 2,934,480 +0.07(+0.28%)
Feb 27, 2009 25.03 25.51 24.78 25.07 0 -0.15(-0.59%)
Feb 26, 2009 25.58 25.71 25.11 25.22 3,060,467 -0.07(-0.28%)
Feb 25, 2009 25.43 25.65 25.08 25.29 2,070,340 -0.36(-1.39%)
Feb 24, 2009 25.19 25.76 25.11 25.65 2,861,154 +0.38(+1.49%)
Feb 23, 2009 25.85 26.19 25.24 25.27 1,759,345 -0.42(-1.63%)
Feb 20, 2009 25.71 26.12 25.40 25.69 2,840,864 -0.58(-2.19%)
Feb 19, 2009 26.68 27.01 26.17 26.27 2,798,854 -0.53(-1.99%)
Feb 18, 2009 26.84 26.94 26.61 26.80 2,771,793 -0.01(-0.05%)
Feb 17, 2009 26.85 27.36 26.69 26.82 3,084,897 -0.83(-2.99%)
Feb 13, 2009 28.25 28.25 27.62 27.64 2,727,699 -0.56(-1.97%)
Feb 12, 2009 27.10 28.35 26.97 28.20 3,674,085 +0.35(+1.25%)
Feb 11, 2009 27.41 28.08 27.05 27.85 3,782,018 +1.30(+4.91%)
Feb 10, 2009 28.23 28.30 26.11 26.55 7,439,712 -2.28(-7.90%)
Feb 09, 2009 29.48 29.48 28.61 28.82 3,121,116 -0.48(-1.63%)
Feb 06, 2009 28.49 29.41 28.27 29.30 3,076,502 +0.88(+3.11%)
Feb 05, 2009 28.41 28.77 28.15 28.42 2,300,714 -0.04(-0.13%)
Feb 04, 2009 29.35 29.61 28.31 28.45 1,878,331 -0.97(-3.29%)
Feb 03, 2009 28.49 29.63 28.32 29.42 1,748,604 +0.99(+3.48%)
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.