Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 41.40 41.63 40.90 41.29 2,101,581 +0.09(+0.21%)
May 29, 2008 40.88 41.79 40.75 41.20 1,593,299 +0.44(+1.08%)
May 28, 2008 41.59 41.71 40.21 40.76 1,772,885 -0.68(-1.63%)
May 27, 2008 41.69 42.12 41.20 41.44 1,629,640 -0.08(-0.19%)
May 26, 2008 41.52 42.36 40.69 41.52 0 +0.00(+0.00%)
May 23, 2008 41.52 42.36 40.69 41.52 2,889,297 +0.19(+0.47%)
May 22, 2008 40.22 41.34 40.22 41.32 1,486,641 +1.10(+2.74%)
May 21, 2008 39.97 41.07 39.97 40.22 1,314,066 +0.15(+0.37%)
May 20, 2008 40.58 40.67 39.61 40.07 1,546,547 -0.61(-1.49%)
May 19, 2008 41.31 41.34 40.47 40.68 1,409,304 -0.63(-1.53%)
May 16, 2008 41.22 41.44 40.94 41.31 896,523 +0.19(+0.47%)
May 15, 2008 40.51 41.28 39.98 41.12 1,376,424 +0.43(+1.05%)
May 14, 2008 41.21 41.39 40.58 40.69 1,209,356 -0.45(-1.09%)
May 13, 2008 40.58 41.50 40.35 41.14 1,572,575 +0.52(+1.28%)
May 12, 2008 39.86 40.71 39.79 40.62 1,536,373 +0.75(+1.89%)
May 09, 2008 39.69 40.07 39.15 39.86 605,047 -0.07(-0.18%)
May 08, 2008 39.12 40.13 38.80 39.94 1,663,235 +1.07(+2.77%)
May 07, 2008 40.79 40.93 38.80 38.86 2,392,952 -1.79(-4.40%)
May 06, 2008 38.87 41.10 38.13 40.65 4,143,264 +2.80(+7.41%)
May 05, 2008 37.86 38.63 37.51 37.84 2,030,852 -0.24(-0.64%)
May 02, 2008 38.90 38.93 37.94 38.08 1,659,539 -0.55(-1.42%)
May 01, 2008 38.85 38.85 37.73 38.63 2,142,595 -0.41(-1.04%)
Apr 30, 2008 38.83 39.48 38.62 39.04 1,671,888 +0.53(+1.39%)
Apr 29, 2008 38.33 38.80 38.26 38.50 1,037,217 +0.07(+0.19%)
Apr 28, 2008 38.98 38.98 37.91 38.43 1,527,418 -0.48(-1.23%)
Apr 25, 2008 39.44 39.44 38.55 38.91 1,221,485 -0.18(-0.46%)
Apr 24, 2008 40.01 40.17 38.80 39.09 948,685 -0.65(-1.65%)
Apr 23, 2008 39.75 40.07 39.39 39.74 1,405,944 +0.19(+0.47%)
Apr 22, 2008 39.86 40.06 39.28 39.56 1,564,379 -0.28(-0.70%)
Apr 21, 2008 39.53 39.97 39.52 39.84 1,993,795 +0.17(+0.43%)
Apr 18, 2008 39.52 39.86 38.90 39.66 2,016,239 +0.61(+1.55%)
Apr 17, 2008 38.23 39.18 38.23 39.06 1,457,825 +0.47(+1.22%)
Apr 16, 2008 38.78 38.88 38.21 38.59 995,224 -0.08(-0.20%)
Apr 15, 2008 38.59 38.84 38.39 38.67 1,090,602 +0.23(+0.59%)
Apr 14, 2008 38.38 38.50 38.13 38.44 778,410 -0.09(-0.24%)
Apr 11, 2008 38.53 39.14 38.38 38.53 883,117 -0.37(-0.95%)
Apr 10, 2008 37.90 39.26 37.90 38.90 1,596,685 +0.93(+2.46%)
Apr 09, 2008 38.55 38.58 37.74 37.97 777,721 -0.57(-1.48%)
Apr 08, 2008 38.45 38.65 37.89 38.54 951,752 +0.04(+0.09%)
Apr 07, 2008 39.14 39.14 38.29 38.50 904,010 -0.28(-0.72%)
Apr 04, 2008 38.61 39.39 38.48 38.78 2,011,540 +0.49(+1.28%)
Apr 03, 2008 38.01 38.55 37.99 38.29 1,231,526 -0.11(-0.28%)
Apr 02, 2008 38.72 38.82 38.33 38.40 995,144 -0.08(-0.20%)
Apr 01, 2008 37.99 38.53 37.73 38.48 1,449,512 +1.05(+2.82%)
Mar 31, 2008 37.94 38.06 37.10 37.42 1,585,294 -0.48(-1.26%)
Mar 28, 2008 38.26 38.43 37.79 37.90 1,134,359 -0.11(-0.28%)
Mar 27, 2008 38.38 38.79 37.89 38.01 1,568,651 -0.40(-1.04%)
Mar 26, 2008 38.40 38.65 38.05 38.40 966,754 -0.21(-0.55%)
Mar 25, 2008 38.85 38.96 38.39 38.62 1,122,728 -0.14(-0.35%)
Mar 24, 2008 37.73 39.03 37.73 38.75 1,774,263 +1.51(+4.05%)
Mar 21, 2008 37.22 37.51 36.55 37.24 2,018,012 +0.00(+0.00%)
Mar 20, 2008 37.22 37.51 36.55 37.24 2,018,012 +0.17(+0.46%)
Mar 19, 2008 37.66 37.96 37.02 37.07 2,107,634 -0.34(-0.91%)
Mar 18, 2008 36.69 37.42 36.60 37.42 1,539,919 +1.15(+3.18%)
Mar 17, 2008 36.72 37.00 36.11 36.26 2,196,154 -0.94(-2.53%)
Mar 14, 2008 37.93 38.10 36.80 37.20 2,025,119 -0.70(-1.86%)
Mar 13, 2008 37.24 38.18 37.24 37.91 2,617,944 +0.07(+0.19%)
Mar 12, 2008 36.80 37.91 36.48 37.84 2,822,333 +1.18(+3.22%)
Mar 11, 2008 37.12 37.12 36.26 36.65 2,035,514 +0.19(+0.53%)
Mar 10, 2008 36.25 36.70 35.59 36.46 2,036,371 +0.46(+1.29%)
Mar 07, 2008 36.01 36.35 35.81 36.00 2,244,694 -0.37(-1.02%)
Mar 06, 2008 37.25 37.31 36.16 36.37 2,489,928 -1.15(-3.06%)
Mar 05, 2008 38.09 38.31 37.27 37.51 3,419,093 -0.58(-1.53%)
Mar 04, 2008 37.37 38.43 37.37 38.10 2,406,088 +0.51(+1.34%)
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.