Skip to main content

Molson Coors Brewing (NY: TAP )

55.47 -0.61 (-1.09%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 33.40 33.87 33.35 33.67 1,322,027 +0.42(+1.25%)
Aug 30, 2012 33.26 33.27 32.78 33.25 1,764,964 -0.07(-0.20%)
Aug 29, 2012 33.12 33.68 33.02 33.32 1,743,837 +0.04(+0.11%)
Aug 27, 2012 33.24 33.42 33.14 33.28 1,190,309 +0.06(+0.18%)
Aug 24, 2012 33.08 33.28 32.99 33.22 1,454,307 +0.11(+0.32%)
Aug 23, 2012 33.04 33.19 33.04 33.12 1,366,829 +0.01(+0.02%)
Aug 22, 2012 33.21 33.28 32.95 33.11 2,464,596 -0.10(-0.29%)
Aug 21, 2012 33.27 33.39 33.11 33.21 1,634,335 +0.01(+0.02%)
Aug 20, 2012 33.28 33.28 32.92 33.20 1,419,130 -0.07(-0.20%)
Aug 17, 2012 33.20 33.30 32.86 33.27 1,173,395 +0.04(+0.14%)
Aug 16, 2012 32.83 33.23 32.82 33.22 1,341,381 +0.35(+1.05%)
Aug 15, 2012 32.57 33.10 32.43 32.88 1,029,482 +0.29(+0.88%)
Aug 14, 2012 32.83 32.90 32.47 32.59 3,173,666 -0.19(-0.57%)
Aug 13, 2012 33.08 33.10 32.67 32.78 1,163,467 -0.37(-1.11%)
Aug 10, 2012 32.86 33.19 32.71 33.15 911,335 +0.10(+0.32%)
Aug 09, 2012 33.08 33.11 32.69 33.04 1,287,925 +0.05(+0.16%)
Aug 08, 2012 32.27 33.19 32.22 32.99 2,912,307 +0.78(+2.42%)
Aug 07, 2012 32.01 32.33 30.66 32.21 3,268,275 +0.45(+1.42%)
Aug 06, 2012 31.73 32.01 31.58 31.76 1,655,046 +0.18(+0.57%)
Aug 03, 2012 31.34 31.63 31.15 31.58 1,395,396 +0.72(+2.33%)
Aug 02, 2012 31.92 31.93 30.86 30.86 1,629,206 -1.28(-3.97%)
Aug 01, 2012 31.86 32.18 31.58 32.13 1,951,085 +0.38(+1.18%)
Jul 31, 2012 31.98 31.98 31.58 31.76 1,304,034 -0.20(-0.63%)
Jul 30, 2012 31.71 32.04 31.65 31.96 1,040,289 +0.23(+0.73%)
Jul 27, 2012 31.13 31.80 31.13 31.73 1,530,000 +0.74(+2.37%)
Jul 26, 2012 30.62 31.13 30.42 30.99 2,268,006 +0.81(+2.69%)
Jul 25, 2012 30.51 30.57 30.11 30.18 868,227 -0.20(-0.67%)
Jul 24, 2012 30.58 30.65 30.19 30.39 1,447,438 -0.21(-0.69%)
Jul 23, 2012 30.69 30.71 30.45 30.60 888,362 -0.43(-1.38%)
Jul 20, 2012 30.93 31.17 30.75 31.02 950,675 -0.02(-0.07%)
Jul 19, 2012 31.14 31.18 30.94 31.05 733,217 -0.08(-0.27%)
Jul 18, 2012 30.64 31.20 30.62 31.13 1,335,662 +0.42(+1.37%)
Jul 17, 2012 30.61 30.84 30.46 30.71 693,259 +0.13(+0.42%)
Jul 16, 2012 30.58 30.69 30.41 30.58 1,177,180 -0.08(-0.27%)
Jul 13, 2012 30.62 31.05 30.52 30.66 1,523,995 +0.10(+0.32%)
Jul 12, 2012 30.28 30.61 30.15 30.57 1,168,985 +0.20(+0.64%)
Jul 11, 2012 30.02 30.43 29.93 30.37 1,310,768 +0.29(+0.97%)
Jul 10, 2012 30.49 30.62 29.99 30.08 1,098,946 -0.21(-0.69%)
Jul 09, 2012 30.77 30.83 30.19 30.29 1,380,648 -0.48(-1.56%)
Jul 06, 2012 30.93 31.04 30.72 30.77 975,346 -0.30(-0.97%)
Jul 05, 2012 31.12 31.24 30.94 31.07 843,031 -0.20(-0.65%)
Jul 03, 2012 31.14 31.35 30.96 31.27 816,574 +0.15(+0.48%)
Jul 02, 2012 31.40 31.40 30.66 31.12 1,578,938 -0.11(-0.34%)
Jun 29, 2012 30.33 31.28 30.12 31.23 2,341,995 +1.39(+4.65%)
Jun 28, 2012 29.73 29.87 29.52 29.84 1,163,339 +0.02(+0.08%)
Jun 27, 2012 29.68 29.91 29.64 29.82 1,065,228 +0.26(+0.86%)
Jun 26, 2012 29.48 29.71 29.32 29.56 1,092,775 +0.20(+0.66%)
Jun 25, 2012 29.10 29.49 29.08 29.37 1,087,240 +0.13(+0.44%)
Jun 22, 2012 29.31 29.35 29.08 29.24 1,410,638 +0.13(+0.44%)
Jun 21, 2012 29.78 30.00 29.10 29.11 1,456,060 -0.66(-2.22%)
Jun 20, 2012 29.68 29.93 29.53 29.77 1,067,428 +0.03(+0.10%)
Jun 19, 2012 29.79 30.08 29.61 29.74 1,220,797 +0.06(+0.20%)
Jun 18, 2012 29.47 29.88 29.47 29.68 681,646 +0.09(+0.30%)
Jun 15, 2012 29.58 29.76 29.55 29.59 1,090,192 +0.04(+0.13%)
Jun 14, 2012 29.16 29.66 29.10 29.55 1,106,935 +0.51(+1.76%)
Jun 13, 2012 28.99 29.20 28.91 29.04 785,608 +0.03(+0.10%)
Jun 12, 2012 29.09 29.54 28.95 29.01 1,225,005 +0.13(+0.44%)
Jun 11, 2012 29.40 29.41 28.86 28.89 1,671,287 -0.37(-1.26%)
Jun 08, 2012 29.14 29.26 28.96 29.25 1,481,707 +0.18(+0.62%)
Jun 07, 2012 29.31 29.41 29.04 29.07 2,549,785 -0.05(-0.18%)
Jun 06, 2012 28.89 29.13 28.84 29.13 1,672,769 +0.38(+1.33%)
Jun 05, 2012 28.67 28.78 28.56 28.74 1,140,262 +0.02(+0.05%)
Jun 04, 2012 28.94 28.95 28.52 28.73 1,315,673 -0.04(-0.13%)
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.