Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 31.38 31.69 31.22 31.24 1,716,639 -0.20(-0.65%)
Apr 29, 2010 30.42 31.63 30.42 31.45 3,190,718 +1.25(+4.15%)
Apr 28, 2010 30.30 30.37 29.95 30.19 2,408,326 -0.06(-0.19%)
Apr 27, 2010 30.95 30.99 30.19 30.25 18,748 -0.75(-2.41%)
Apr 26, 2010 31.10 31.34 30.97 31.00 1,183,758 -0.09(-0.29%)
Apr 23, 2010 30.92 31.09 30.68 31.09 1,070,726 +0.09(+0.30%)
Apr 22, 2010 30.88 31.04 30.73 31.00 1,078,596 +0.02(+0.07%)
Apr 21, 2010 31.03 31.10 30.92 30.97 9,758 -0.08(-0.25%)
Apr 20, 2010 30.90 31.09 30.83 31.05 1,217,894 +0.23(+0.75%)
Apr 19, 2010 30.88 31.14 30.56 30.82 1,660,891 -0.15(-0.50%)
Apr 16, 2010 31.28 31.33 30.76 30.97 1,747,769 -0.34(-1.08%)
Apr 15, 2010 31.27 31.38 31.01 31.31 1,590,605 -0.07(-0.22%)
Apr 14, 2010 31.40 31.51 31.19 31.38 1,786,528 -0.01(-0.02%)
Apr 13, 2010 30.90 31.54 30.81 31.39 3,054,522 +0.39(+1.27%)
Apr 12, 2010 30.74 31.09 30.69 31.00 2,399,356 +0.30(+0.99%)
Apr 09, 2010 30.34 30.73 30.31 30.69 1,109,578 +0.37(+1.23%)
Apr 08, 2010 30.23 30.36 30.07 30.32 1,293,110 +0.09(+0.30%)
Apr 07, 2010 30.20 30.36 30.13 30.23 1,925,233 +0.02(+0.07%)
Apr 06, 2010 30.25 30.30 30.03 30.21 1,408,266 -0.13(-0.44%)
Apr 05, 2010 30.48 30.57 30.24 30.34 1,238,374 -0.01(-0.05%)
Apr 01, 2010 29.80 30.35 30.35 30.35 3,118,658 +0.73(+2.47%)
Mar 31, 2010 29.66 29.76 29.53 29.62 1,501,622 -0.05(-0.17%)
Mar 30, 2010 29.47 29.88 29.47 29.67 2,048,499 +0.28(+0.96%)
Mar 29, 2010 29.65 29.73 29.29 29.39 3,008,801 -0.62(-2.07%)
Mar 26, 2010 30.05 30.21 29.91 30.01 2,207,050 -0.04(-0.12%)
Mar 25, 2010 30.52 30.69 29.93 30.04 2,861,581 -0.10(-0.33%)
Mar 24, 2010 30.26 30.26 30.06 30.14 1,779,079 -0.14(-0.46%)
Mar 23, 2010 30.38 30.52 30.15 30.28 1,698,073 -0.11(-0.35%)
Mar 22, 2010 30.42 30.54 30.29 30.39 1,680,885 -0.15(-0.48%)
Mar 19, 2010 30.54 30.77 30.32 30.54 2,013,014 +0.03(+0.09%)
Mar 18, 2010 30.64 30.81 30.47 30.51 1,585,205 -0.10(-0.32%)
Mar 17, 2010 30.55 30.71 30.50 30.61 1,620,092 +0.08(+0.28%)
Mar 16, 2010 30.35 30.57 30.33 30.52 1,709,254 +0.15(+0.49%)
Mar 15, 2010 30.33 30.42 30.31 30.38 1,313,223 -0.01(-0.05%)
Mar 12, 2010 30.45 30.45 30.20 30.39 1,054,018 +0.01(+0.05%)
Mar 11, 2010 30.28 30.38 30.00 30.38 1,119,036 +0.08(+0.28%)
Mar 10, 2010 30.29 30.37 30.02 30.29 1,895,867 +0.05(+0.16%)
Mar 09, 2010 29.97 30.33 29.85 30.24 3,680,419 +0.18(+0.59%)
Mar 08, 2010 30.09 30.23 29.74 30.07 1,790,197 -0.08(-0.28%)
Mar 05, 2010 29.90 30.15 29.75 30.15 2,421,568 +0.44(+1.49%)
Mar 04, 2010 29.10 29.73 29.16 29.71 2,277,781 +0.61(+2.08%)
Mar 03, 2010 29.00 29.16 28.84 29.10 3,016,028 +0.18(+0.61%)
Mar 02, 2010 29.02 29.22 28.85 28.92 1,825,760 -0.01(-0.02%)
Mar 01, 2010 28.54 28.93 28.35 28.93 1,689,949 +0.49(+1.73%)
Feb 26, 2010 28.80 28.80 28.19 28.44 2,688,468 -0.33(-1.15%)
Feb 25, 2010 28.54 28.79 28.28 28.77 1,978,150 -0.09(-0.32%)
Feb 24, 2010 28.73 28.94 28.54 28.86 1,496,009 +0.25(+0.89%)
Feb 23, 2010 28.91 28.94 28.43 28.61 1,812,979 -0.34(-1.19%)
Feb 22, 2010 28.66 29.11 28.51 28.95 1,934,977 +0.17(+0.58%)
Feb 19, 2010 28.44 29.03 28.32 28.78 2,361,926 +0.28(+0.97%)
Feb 18, 2010 28.24 28.59 28.18 28.51 2,238,426 +0.17(+0.61%)
Feb 17, 2010 28.08 28.45 27.98 28.33 2,633,099 +0.41(+1.48%)
Feb 16, 2010 27.36 27.98 27.23 27.92 3,141,519 +0.69(+2.52%)
Feb 12, 2010 27.45 27.24 27.24 27.24 3,420,028 -0.38(-1.37%)
Feb 11, 2010 27.28 27.66 26.91 27.61 4,316,822 +0.31(+1.13%)
Feb 10, 2010 28.08 28.30 27.21 27.31 3,517,188 -0.69(-2.45%)
Feb 09, 2010 29.06 29.15 27.84 27.99 5,352,308 -0.82(-2.83%)
Feb 08, 2010 28.86 29.27 28.78 28.81 1,733,650 -0.05(-0.18%)
Feb 05, 2010 28.42 28.97 28.31 28.86 2,462,751 +0.55(+1.95%)
Feb 04, 2010 29.70 29.73 28.27 28.31 3,031,606 -1.55(-5.21%)
Feb 03, 2010 29.55 29.91 29.46 29.86 1,298,700 +0.21(+0.71%)
Feb 02, 2010 29.72 29.78 29.41 29.65 1,981,475 -0.10(-0.33%)
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.