Molson Coors Brewing (NY: TAP )

45.34 USD +0.38 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 41.04 41.42 40.48 41.04 2,202,761 +0.45(+1.11%)
May 27, 2010 40.61 40.97 40.30 40.59 3,186,831 +0.44(+1.10%)
May 26, 2010 40.46 41.07 40.07 40.15 2,770,968 -0.60(-1.47%)
May 25, 2010 40.76 40.77 39.89 40.75 14,993 -0.78(-1.88%)
May 24, 2010 41.69 41.90 41.22 41.53 1,330,095 -0.36(-0.86%)
May 21, 2010 40.85 41.89 40.65 41.89 2,283,803 +0.56(+1.35%)
May 20, 2010 41.72 42.00 41.33 41.33 21,726 -1.78(-4.13%)
May 19, 2010 43.46 43.63 42.90 43.11 1,767,209 -0.49(-1.12%)
May 18, 2010 43.41 44.15 43.41 43.60 1,821,364 +0.65(+1.51%)
May 17, 2010 42.66 43.09 42.49 42.95 1,323,144 +0.25(+0.59%)
May 14, 2010 42.70 43.44 42.49 42.70 1,753,438 -0.27(-0.63%)
May 13, 2010 42.50 43.44 42.48 42.97 1,119,673 +0.51(+1.20%)
May 12, 2010 42.35 42.63 42.09 42.46 2,167,171 +0.27(+0.64%)
May 11, 2010 42.88 42.89 42.16 42.19 2,526,790 -0.71(-1.66%)
May 10, 2010 43.19 43.28 42.82 42.90 2,196,105 +0.94(+2.24%)
May 07, 2010 42.77 42.79 41.56 41.96 3,544,479 -0.57(-1.34%)
May 06, 2010 42.54 43.44 40.75 42.53 276,875 -1.09(-2.50%)
May 05, 2010 43.89 43.91 43.22 43.62 1,758,456 -0.51(-1.15%)
May 04, 2010 43.82 44.55 43.18 44.13 5,776 -0.41(-0.92%)
May 03, 2010 44.55 44.99 44.35 44.54 1,506,883 +0.18(+0.41%)
Apr 30, 2010 44.56 45.00 44.33 44.36 1,208,990 -0.29(-0.65%)
Apr 29, 2010 43.19 44.91 43.19 44.65 2,247,150 +1.78(+4.15%)
Apr 28, 2010 43.02 43.12 42.53 42.87 1,696,129 -0.08(-0.19%)
Apr 27, 2010 43.95 44.00 42.87 42.95 13,204 -1.06(-2.41%)
Apr 26, 2010 44.16 44.50 43.98 44.01 833,694 -0.13(-0.29%)
Apr 23, 2010 43.90 44.14 43.56 44.14 754,088 +0.13(+0.30%)
Apr 22, 2010 43.84 44.08 43.63 44.01 759,631 +0.03(+0.07%)
Apr 21, 2010 44.06 44.16 43.91 43.98 6,873 -0.11(-0.25%)
Apr 20, 2010 43.88 44.14 43.78 44.09 857,735 +0.33(+0.75%)
Apr 19, 2010 43.84 44.21 43.38 43.76 1,169,728 -0.22(-0.50%)
Apr 16, 2010 44.42 44.48 43.67 43.98 1,230,914 -0.48(-1.08%)
Apr 15, 2010 44.40 44.55 44.03 44.46 1,120,227 -0.10(-0.22%)
Apr 14, 2010 44.59 44.74 44.29 44.56 1,258,211 -0.01(-0.02%)
Apr 13, 2010 43.87 44.78 43.75 44.57 2,151,230 +0.56(+1.27%)
Apr 12, 2010 43.65 44.14 43.57 44.01 1,689,812 +0.43(+0.99%)
Apr 09, 2010 43.08 43.63 43.03 43.58 781,451 +0.53(+1.23%)
Apr 08, 2010 42.92 43.11 42.70 43.05 910,708 +0.13(+0.30%)
Apr 07, 2010 42.88 43.12 42.78 42.92 1,355,898 +0.03(+0.07%)
Apr 06, 2010 42.95 43.02 42.63 42.89 991,810 -0.19(-0.44%)
Apr 05, 2010 43.28 43.40 42.94 43.08 872,159 -0.02(-0.05%)
Apr 01, 2010 42.32 43.10 43.10 43.10 2,196,400 +1.04(+2.47%)
Mar 31, 2010 42.12 42.26 41.93 42.06 1,057,558 -0.07(-0.17%)
Mar 30, 2010 41.85 42.43 41.85 42.13 1,442,711 +0.40(+0.96%)
Mar 29, 2010 42.10 42.21 41.59 41.73 2,119,030 -0.88(-2.07%)
Mar 26, 2010 42.67 42.90 42.47 42.61 1,554,375 -0.05(-0.12%)
Mar 25, 2010 43.34 43.58 42.49 42.66 2,015,346 -0.14(-0.33%)
Mar 24, 2010 42.97 42.97 42.68 42.80 1,252,965 -0.20(-0.47%)
Mar 23, 2010 43.13 43.33 42.81 43.00 1,195,914 -0.15(-0.35%)
Mar 22, 2010 43.20 43.37 43.01 43.15 1,183,809 -0.21(-0.48%)
Mar 19, 2010 43.37 43.69 43.05 43.36 1,417,720 +0.04(+0.09%)
Mar 18, 2010 43.50 43.75 43.27 43.32 1,116,424 -0.14(-0.32%)
Mar 17, 2010 43.38 43.61 43.31 43.46 1,140,994 +0.12(+0.28%)
Mar 16, 2010 43.09 43.41 43.06 43.34 1,203,789 +0.21(+0.49%)
Mar 15, 2010 43.06 43.19 43.04 43.13 924,873 -0.02(-0.05%)
Mar 12, 2010 43.23 43.23 42.88 43.15 742,321 +0.02(+0.05%)
Mar 11, 2010 43.00 43.14 42.60 43.13 788,112 +0.12(+0.28%)
Mar 10, 2010 43.01 43.12 42.62 43.01 1,335,216 +0.07(+0.16%)
Mar 09, 2010 42.55 43.06 42.39 42.94 2,592,035 +0.25(+0.59%)
Mar 08, 2010 42.72 42.92 42.23 42.69 1,260,795 -0.12(-0.28%)
Mar 05, 2010 42.46 42.81 42.24 42.81 1,705,455 +0.63(+1.49%)
Mar 04, 2010 41.32 42.22 41.40 42.18 1,604,189 +0.86(+2.08%)
Mar 03, 2010 41.18 41.41 40.95 41.32 2,124,120 +0.25(+0.61%)
Mar 02, 2010 41.21 41.49 40.96 41.07 1,285,841 -0.01(-0.02%)
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.