Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 39.28 39.28 38.13 38.15 2,158,190 -1.27(-3.21%)
May 30, 2013 39.38 39.67 39.37 39.41 1,135,566 +0.02(+0.04%)
May 29, 2013 39.47 39.78 39.36 39.40 1,794,888 -0.41(-1.03%)
May 28, 2013 39.90 40.18 39.40 39.80 1,784,230 +0.25(+0.62%)
May 24, 2013 39.31 39.77 39.15 39.56 1,176,845 +0.21(+0.55%)
May 23, 2013 39.40 39.65 39.10 39.34 1,795,640 -0.31(-0.79%)
May 22, 2013 40.27 40.54 39.62 39.66 2,139,456 -0.68(-1.67%)
May 21, 2013 40.56 40.58 40.02 40.33 1,369,329 -0.25(-0.62%)
May 20, 2013 40.74 40.75 40.37 40.59 1,312,949 -0.32(-0.79%)
May 17, 2013 40.53 40.93 40.27 40.91 1,974,798 +0.45(+1.10%)
May 16, 2013 39.83 40.74 39.71 40.46 3,460,522 +1.29(+3.29%)
May 15, 2013 39.10 39.24 38.84 39.18 1,503,421 +0.59(+1.53%)
May 13, 2013 38.42 38.59 38.17 38.59 1,315,728 +0.16(+0.42%)
May 10, 2013 38.09 38.43 37.99 38.42 957,530 +0.45(+1.19%)
May 09, 2013 37.99 38.25 37.70 37.97 2,356,767 -0.16(-0.42%)
May 08, 2013 38.86 38.90 38.08 38.13 1,898,640 -0.78(-2.01%)
May 07, 2013 38.36 38.98 37.48 38.91 3,306,951 -0.19(-0.49%)
May 06, 2013 39.28 39.28 38.65 39.11 1,258,728 -0.26(-0.66%)
May 03, 2013 38.94 39.45 38.68 39.37 1,026,836 +0.68(+1.77%)
May 02, 2013 39.10 39.24 38.63 38.68 1,555,112 -0.42(-1.08%)
May 01, 2013 39.57 39.77 39.08 39.11 970,930 -0.48(-1.22%)
Apr 30, 2013 39.35 39.61 38.82 39.59 1,408,662 +0.07(+0.17%)
Apr 29, 2013 39.31 39.67 39.27 39.52 1,226,744 +0.38(+0.98%)
Apr 26, 2013 39.29 39.37 39.00 39.14 1,064,090 -0.23(-0.58%)
Apr 25, 2013 39.82 39.95 39.31 39.37 1,549,994 -0.25(-0.62%)
Apr 24, 2013 40.53 40.74 39.57 39.61 2,295,473 -1.07(-2.62%)
Apr 23, 2013 40.15 40.72 39.99 40.68 1,920,245 +0.72(+1.80%)
Apr 22, 2013 40.30 40.44 39.78 39.96 1,534,123 -0.44(-1.08%)
Apr 19, 2013 38.30 40.42 38.30 40.40 3,292,981 +2.26(+5.94%)
Apr 18, 2013 38.59 38.81 38.06 38.13 1,388,790 -0.36(-0.94%)
Apr 17, 2013 38.88 39.08 38.39 38.49 1,268,463 -0.56(-1.43%)
Apr 16, 2013 39.11 39.30 38.81 39.05 1,595,515 +0.23(+0.59%)
Apr 15, 2013 39.64 39.84 38.82 38.82 1,769,514 -1.01(-2.52%)
Apr 12, 2013 39.27 39.83 39.09 39.83 1,075,562 +0.35(+0.87%)
Apr 11, 2013 39.07 39.59 39.07 39.48 1,105,973 +0.35(+0.90%)
Apr 10, 2013 38.38 39.22 38.38 39.13 1,276,885 +0.79(+2.06%)
Apr 09, 2013 38.61 38.61 38.16 38.34 1,211,009 -0.27(-0.70%)
Apr 08, 2013 38.35 38.65 38.33 38.61 1,877,444 +0.12(+0.32%)
Apr 05, 2013 38.68 38.85 38.35 38.49 1,747,250 -0.66(-1.69%)
Apr 04, 2013 38.98 39.50 38.98 39.15 1,455,962 +0.00(+0.00%)
Apr 03, 2013 40.20 40.22 39.11 39.15 3,024,245 -0.97(-2.41%)
Apr 02, 2013 39.96 40.61 39.53 40.11 4,301,750 +0.29(+0.73%)
Apr 01, 2013 38.25 39.82 38.19 39.82 4,222,240 +2.28(+6.07%)
Mar 28, 2013 37.15 37.58 37.13 37.54 1,173,461 +0.34(+0.91%)
Mar 27, 2013 37.54 37.56 37.18 37.20 1,001,623 -0.60(-1.58%)
Mar 26, 2013 37.29 37.82 37.21 37.80 1,190,651 +0.52(+1.40%)
Mar 25, 2013 37.59 37.71 37.16 37.28 1,103,389 -0.28(-0.76%)
Mar 22, 2013 37.44 37.63 37.22 37.56 970,950 +0.31(+0.82%)
Mar 21, 2013 37.40 37.47 37.18 37.26 1,127,110 -0.27(-0.72%)
Mar 20, 2013 36.81 37.63 36.74 37.53 2,028,080 +0.83(+2.26%)
Mar 19, 2013 36.89 37.15 36.55 36.70 1,201,715 -0.13(-0.35%)
Mar 18, 2013 36.75 37.00 36.62 36.83 1,137,843 -0.35(-0.95%)
Mar 15, 2013 37.00 37.27 36.90 37.18 1,624,094 +0.07(+0.19%)
Mar 14, 2013 37.47 37.47 37.02 37.11 1,324,180 -0.33(-0.88%)
Mar 13, 2013 36.97 37.54 36.87 37.44 1,491,535 +0.54(+1.48%)
Mar 12, 2013 37.24 37.24 36.67 36.90 1,945,704 -0.36(-0.97%)
Mar 11, 2013 36.34 37.39 36.18 37.26 2,524,540 +0.91(+2.51%)
Mar 08, 2013 35.87 36.36 35.72 36.34 1,346,659 +0.61(+1.70%)
Mar 07, 2013 35.82 36.03 35.65 35.74 1,046,970 +0.00(+0.00%)
Mar 06, 2013 36.05 36.06 35.68 35.74 1,375,119 -0.30(-0.83%)
Mar 05, 2013 34.76 36.06 34.73 36.04 2,882,423 +1.34(+3.87%)
Mar 04, 2013 34.69 34.79 34.53 34.70 1,654,299 -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.