Skip to main content

Molson Coors Brewing (NY: TAP )

55.43 +0.09 (+0.16%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 31.37 31.68 31.21 31.23 1,717,105 -0.20(-0.65%)
Apr 29, 2010 30.41 31.62 30.41 31.44 3,191,584 +1.25(+4.15%)
Apr 28, 2010 30.29 30.36 29.94 30.18 2,408,979 -0.06(-0.19%)
Apr 27, 2010 30.94 30.98 30.18 30.24 18,753 -0.75(-2.41%)
Apr 26, 2010 31.09 31.33 30.97 30.99 1,184,079 -0.09(-0.29%)
Apr 23, 2010 30.91 31.08 30.67 31.08 1,071,016 +0.09(+0.30%)
Apr 22, 2010 30.87 31.04 30.72 30.99 1,078,889 +0.02(+0.07%)
Apr 21, 2010 31.02 31.09 30.92 30.97 9,761 -0.08(-0.25%)
Apr 20, 2010 30.90 31.08 30.82 31.04 1,218,224 +0.23(+0.75%)
Apr 19, 2010 30.87 31.13 30.55 30.81 1,661,342 -0.15(-0.50%)
Apr 16, 2010 31.28 31.32 30.75 30.97 1,748,243 -0.34(-1.08%)
Apr 15, 2010 31.26 31.37 31.00 31.30 1,591,037 -0.07(-0.22%)
Apr 14, 2010 31.40 31.50 31.18 31.37 1,787,013 -0.01(-0.02%)
Apr 13, 2010 30.89 31.53 30.80 31.38 3,055,351 +0.39(+1.27%)
Apr 12, 2010 30.73 31.08 30.68 30.99 2,400,007 +0.30(+0.99%)
Apr 09, 2010 30.33 30.72 30.30 30.68 1,109,880 +0.37(+1.23%)
Apr 08, 2010 30.22 30.35 30.06 30.31 1,293,461 +0.09(+0.30%)
Apr 07, 2010 30.19 30.36 30.12 30.22 1,925,756 +0.02(+0.07%)
Apr 06, 2010 30.24 30.29 30.02 30.20 1,408,648 -0.13(-0.44%)
Apr 05, 2010 30.47 30.56 30.23 30.33 1,238,710 -0.01(-0.05%)
Apr 01, 2010 29.80 30.35 30.35 30.35 3,119,505 +0.73(+2.47%)
Mar 31, 2010 29.66 29.75 29.52 29.61 1,502,029 -0.05(-0.17%)
Mar 30, 2010 29.47 29.87 29.47 29.66 2,049,054 +0.28(+0.96%)
Mar 29, 2010 29.64 29.72 29.28 29.38 3,009,617 -0.62(-2.07%)
Mar 26, 2010 30.04 30.21 29.90 30.00 2,207,649 -0.04(-0.12%)
Mar 25, 2010 30.52 30.68 29.92 30.04 2,862,357 -0.10(-0.33%)
Mar 24, 2010 30.25 30.25 30.05 30.13 1,779,562 -0.14(-0.47%)
Mar 23, 2010 30.37 30.51 30.14 30.28 1,698,533 -0.11(-0.35%)
Mar 22, 2010 30.42 30.53 30.28 30.38 1,681,341 -0.15(-0.48%)
Mar 19, 2010 30.54 30.76 30.31 30.53 2,013,560 +0.03(+0.09%)
Mar 18, 2010 30.63 30.80 30.47 30.50 1,585,635 -0.10(-0.32%)
Mar 17, 2010 30.54 30.71 30.49 30.60 1,620,532 +0.08(+0.28%)
Mar 16, 2010 30.34 30.56 30.32 30.52 1,709,718 +0.15(+0.49%)
Mar 15, 2010 30.32 30.41 30.30 30.37 1,313,579 -0.01(-0.05%)
Mar 12, 2010 30.44 30.44 30.19 30.38 1,054,304 +0.01(+0.05%)
Mar 11, 2010 30.28 30.37 29.99 30.37 1,119,340 +0.08(+0.28%)
Mar 10, 2010 30.28 30.36 30.01 30.28 1,896,381 +0.05(+0.16%)
Mar 09, 2010 29.96 30.32 29.85 30.23 3,681,417 +0.18(+0.59%)
Mar 08, 2010 30.08 30.22 29.73 30.06 1,790,683 -0.08(-0.28%)
Mar 05, 2010 29.90 30.14 29.74 30.14 2,422,225 +0.44(+1.49%)
Mar 04, 2010 29.09 29.73 29.15 29.70 2,278,399 +0.61(+2.08%)
Mar 03, 2010 28.99 29.16 28.83 29.09 3,016,847 +0.18(+0.61%)
Mar 02, 2010 29.02 29.21 28.84 28.92 1,826,255 -0.01(-0.02%)
Mar 01, 2010 28.54 28.92 28.35 28.92 1,690,408 +0.49(+1.73%)
Feb 26, 2010 28.80 28.80 28.18 28.43 2,689,198 -0.33(-1.15%)
Feb 25, 2010 28.53 28.78 28.28 28.76 1,978,687 -0.09(-0.32%)
Feb 24, 2010 28.73 28.93 28.54 28.85 1,496,415 +0.25(+0.89%)
Feb 23, 2010 28.90 28.94 28.43 28.60 1,813,471 -0.34(-1.19%)
Feb 22, 2010 28.66 29.10 28.50 28.94 1,935,502 +0.17(+0.58%)
Feb 19, 2010 28.43 29.03 28.31 28.77 2,362,567 +0.28(+0.97%)
Feb 18, 2010 28.23 28.59 28.17 28.50 2,239,034 +0.17(+0.61%)
Feb 17, 2010 28.07 28.44 27.98 28.33 2,633,813 +0.41(+1.48%)
Feb 16, 2010 27.35 27.97 27.22 27.91 3,142,372 +0.69(+2.52%)
Feb 12, 2010 27.44 27.23 27.23 27.23 3,420,956 -0.38(-1.37%)
Feb 11, 2010 27.27 27.66 26.91 27.61 4,317,994 +0.31(+1.13%)
Feb 10, 2010 28.07 28.29 27.21 27.30 3,518,143 -0.69(-2.45%)
Feb 09, 2010 29.05 29.14 27.83 27.98 5,353,760 -0.82(-2.83%)
Feb 08, 2010 28.85 29.26 28.77 28.80 1,734,121 -0.05(-0.18%)
Feb 05, 2010 28.41 28.96 28.30 28.85 2,463,419 +0.55(+1.95%)
Feb 04, 2010 29.69 29.72 28.26 28.30 3,032,428 -1.55(-5.21%)
Feb 03, 2010 29.54 29.90 29.45 29.85 1,299,053 +0.21(+0.71%)
Feb 02, 2010 29.71 29.78 29.40 29.64 1,982,013 -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.