Skip to main content

Molson Coors Brewing (NY: TAP )

55.27 -0.08 (-0.14%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 39.29 39.29 38.14 38.16 2,157,605 -1.27(-3.21%)
May 30, 2013 39.39 39.68 39.38 39.42 1,135,258 +0.02(+0.04%)
May 29, 2013 39.48 39.79 39.37 39.41 1,794,402 -0.41(-1.03%)
May 28, 2013 39.92 40.19 39.41 39.82 1,783,747 +0.25(+0.62%)
May 24, 2013 39.32 39.79 39.16 39.57 1,176,526 +0.21(+0.55%)
May 23, 2013 39.41 39.66 39.11 39.36 1,795,153 -0.31(-0.79%)
May 22, 2013 40.28 40.55 39.63 39.67 2,138,876 -0.68(-1.67%)
May 21, 2013 40.58 40.59 40.03 40.35 1,368,958 -0.25(-0.62%)
May 20, 2013 40.75 40.77 40.38 40.60 1,312,593 -0.32(-0.79%)
May 17, 2013 40.54 40.94 40.28 40.92 1,974,263 +0.45(+1.10%)
May 16, 2013 39.84 40.75 39.72 40.48 3,459,584 +1.29(+3.29%)
May 15, 2013 39.11 39.25 38.85 39.19 1,503,014 +0.59(+1.53%)
May 13, 2013 38.43 38.60 38.18 38.60 1,315,371 +0.16(+0.42%)
May 10, 2013 38.10 38.44 38.00 38.43 957,271 +0.45(+1.19%)
May 09, 2013 38.00 38.26 37.71 37.98 2,356,128 -0.16(-0.42%)
May 08, 2013 38.87 38.91 38.09 38.14 1,898,126 -0.78(-2.01%)
May 07, 2013 38.37 38.99 37.49 38.93 3,306,054 -0.19(-0.49%)
May 06, 2013 39.29 39.29 38.66 39.12 1,258,387 -0.26(-0.66%)
May 03, 2013 38.95 39.46 38.70 39.38 1,026,558 +0.68(+1.77%)
May 02, 2013 39.11 39.26 38.65 38.70 1,554,691 -0.42(-1.08%)
May 01, 2013 39.58 39.78 39.09 39.12 970,667 -0.48(-1.22%)
Apr 30, 2013 39.36 39.62 38.83 39.60 1,408,280 +0.07(+0.17%)
Apr 29, 2013 39.32 39.69 39.28 39.53 1,226,411 +0.38(+0.98%)
Apr 26, 2013 39.30 39.38 39.01 39.15 1,063,802 -0.23(-0.58%)
Apr 25, 2013 39.83 39.96 39.32 39.38 1,549,574 -0.25(-0.62%)
Apr 24, 2013 40.54 40.75 39.59 39.62 2,294,851 -1.07(-2.62%)
Apr 23, 2013 40.16 40.73 40.00 40.69 1,919,724 +0.72(+1.81%)
Apr 22, 2013 40.31 40.45 39.79 39.97 1,533,707 -0.44(-1.08%)
Apr 19, 2013 38.31 40.43 38.31 40.41 3,292,089 +2.26(+5.94%)
Apr 18, 2013 38.60 38.82 38.07 38.14 1,388,413 -0.36(-0.94%)
Apr 17, 2013 38.89 39.09 38.40 38.50 1,268,119 -0.56(-1.43%)
Apr 16, 2013 39.12 39.31 38.82 39.06 1,595,082 +0.23(+0.59%)
Apr 15, 2013 39.65 39.85 38.83 38.83 1,769,034 -1.01(-2.52%)
Apr 12, 2013 39.28 39.84 39.10 39.84 1,075,271 +0.35(+0.87%)
Apr 11, 2013 39.08 39.60 39.08 39.49 1,105,674 +0.35(+0.90%)
Apr 10, 2013 38.39 39.23 38.39 39.14 1,276,539 +0.79(+2.06%)
Apr 09, 2013 38.62 38.62 38.17 38.35 1,210,681 -0.27(-0.70%)
Apr 08, 2013 38.36 38.66 38.34 38.62 1,876,935 +0.12(+0.32%)
Apr 05, 2013 38.70 38.86 38.37 38.50 1,746,777 -0.66(-1.69%)
Apr 04, 2013 38.99 39.51 38.99 39.16 1,455,567 +0.00(+0.00%)
Apr 03, 2013 40.21 40.23 39.12 39.16 3,023,425 -0.97(-2.41%)
Apr 02, 2013 39.97 40.62 39.54 40.12 4,300,584 +0.29(+0.73%)
Apr 01, 2013 38.26 39.83 38.20 39.83 4,221,095 +2.28(+6.07%)
Mar 28, 2013 37.16 37.59 37.15 37.55 1,173,143 +0.34(+0.91%)
Mar 27, 2013 37.55 37.57 37.19 37.21 1,001,351 -0.60(-1.58%)
Mar 26, 2013 37.30 37.83 37.22 37.81 1,190,328 +0.52(+1.40%)
Mar 25, 2013 37.60 37.72 37.17 37.29 1,103,090 -0.28(-0.76%)
Mar 22, 2013 37.45 37.64 37.23 37.57 970,686 +0.31(+0.82%)
Mar 21, 2013 37.41 37.48 37.19 37.27 1,126,804 -0.27(-0.72%)
Mar 20, 2013 36.82 37.64 36.75 37.54 2,027,531 +0.83(+2.26%)
Mar 19, 2013 36.90 37.16 36.56 36.71 1,201,390 -0.13(-0.35%)
Mar 18, 2013 36.76 37.01 36.63 36.84 1,137,535 -0.35(-0.95%)
Mar 15, 2013 37.01 37.28 36.91 37.19 1,623,653 +0.07(+0.19%)
Mar 14, 2013 37.48 37.48 37.03 37.12 1,323,821 -0.33(-0.88%)
Mar 13, 2013 36.98 37.55 36.88 37.45 1,491,130 +0.54(+1.48%)
Mar 12, 2013 37.25 37.25 36.68 36.91 1,945,177 -0.36(-0.97%)
Mar 11, 2013 36.35 37.40 36.19 37.27 2,523,856 +0.91(+2.51%)
Mar 08, 2013 35.88 36.37 35.73 36.35 1,346,294 +0.61(+1.70%)
Mar 07, 2013 35.83 36.04 35.66 35.75 1,046,687 +0.00(+0.00%)
Mar 06, 2013 36.06 36.07 35.69 35.75 1,374,746 -0.30(-0.83%)
Mar 05, 2013 34.77 36.07 34.74 36.05 2,881,642 +1.34(+3.87%)
Mar 04, 2013 34.70 34.80 34.54 34.70 1,653,850 -0.02(-0.04%)
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.