Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 29.68 29.89 29.44 29.50 1,383,941 -0.51(-1.71%)
Sep 29, 2011 29.52 30.02 29.40 30.02 1,949,841 +0.91(+3.12%)
Sep 28, 2011 30.36 30.53 29.08 29.11 1,891,921 -1.25(-4.12%)
Sep 27, 2011 30.19 30.63 29.96 30.36 1,474,438 +0.71(+2.39%)
Sep 26, 2011 29.40 29.66 29.08 29.65 1,290,249 +0.51(+1.74%)
Sep 23, 2011 29.08 29.48 29.03 29.14 1,570,406 -0.13(-0.46%)
Sep 22, 2011 29.64 29.73 28.84 29.28 2,923,358 -0.98(-3.25%)
Sep 21, 2011 31.51 31.54 30.26 30.26 1,333,679 -1.30(-4.11%)
Sep 20, 2011 31.63 31.97 31.55 31.56 1,628,222 +0.10(+0.31%)
Sep 19, 2011 31.46 31.60 31.30 31.46 1,521,067 -0.42(-1.33%)
Sep 16, 2011 31.94 32.15 31.80 31.89 2,196,146 +0.01(+0.05%)
Sep 15, 2011 31.68 31.97 31.44 31.87 1,282,251 +0.54(+1.71%)
Sep 14, 2011 31.24 31.65 30.85 31.33 1,786,527 +0.17(+0.55%)
Sep 13, 2011 30.98 31.21 30.72 31.16 1,260,949 +0.26(+0.84%)
Sep 12, 2011 30.81 31.13 30.47 30.90 1,791,157 -0.23(-0.74%)
Sep 09, 2011 31.30 31.45 31.07 31.13 1,532,724 -0.51(-1.60%)
Sep 08, 2011 31.70 32.01 31.60 31.64 1,481,307 -0.28(-0.86%)
Sep 07, 2011 31.77 32.01 31.62 31.92 1,446,523 +0.42(+1.35%)
Sep 06, 2011 30.97 31.56 30.92 31.49 1,917,471 -0.28(-0.89%)
Sep 02, 2011 31.77 32.05 31.74 31.77 1,284,821 -0.44(-1.36%)
Sep 01, 2011 32.65 32.70 32.16 32.21 1,377,680 -0.37(-1.14%)
Aug 31, 2011 32.44 32.74 32.36 32.59 1,874,172 +0.25(+0.78%)
Aug 30, 2011 32.25 32.54 32.04 32.33 1,597,881 +0.08(+0.25%)
Aug 29, 2011 31.92 32.28 31.86 32.25 2,284,996 +0.71(+2.24%)
Aug 26, 2011 31.38 31.85 30.69 31.54 2,094,100 +0.08(+0.26%)
Aug 25, 2011 31.99 32.02 31.41 31.46 1,744,847 -0.42(-1.32%)
Aug 24, 2011 31.81 32.01 31.58 31.88 2,681,424 -0.16(-0.51%)
Aug 23, 2011 31.90 32.05 31.62 32.05 2,183,830 +0.24(+0.77%)
Aug 22, 2011 32.22 32.30 31.73 31.80 2,492,784 +0.11(+0.35%)
Aug 19, 2011 31.70 32.50 31.65 31.69 2,024,950 -0.40(-1.24%)
Aug 18, 2011 32.12 32.23 31.62 32.09 1,726,851 -0.63(-1.92%)
Aug 17, 2011 32.84 33.01 32.56 32.72 1,276,100 +0.12(+0.36%)
Aug 16, 2011 32.31 32.93 32.25 32.60 1,447,308 -0.14(-0.43%)
Aug 15, 2011 32.20 32.80 32.05 32.74 1,566,962 +0.77(+2.40%)
Aug 12, 2011 31.62 32.16 31.42 31.97 3,433,454 +0.55(+1.74%)
Aug 11, 2011 30.40 31.72 30.11 31.42 2,776,966 +1.19(+3.94%)
Aug 10, 2011 31.27 31.39 30.13 30.23 3,559,810 -1.56(-4.91%)
Aug 09, 2011 31.05 31.82 29.95 31.79 4,078,427 +1.66(+5.49%)
Aug 08, 2011 31.05 31.26 30.14 30.14 3,873,704 -1.30(-4.14%)
Aug 05, 2011 31.35 31.77 30.75 31.44 3,248,797 +0.40(+1.29%)
Aug 04, 2011 32.27 32.56 31.02 31.04 3,096,655 -1.63(-5.00%)
Aug 03, 2011 32.31 32.83 32.23 32.67 3,250,972 -0.10(-0.29%)
Aug 02, 2011 32.28 32.87 32.16 32.77 5,030,813 -0.22(-0.67%)
Aug 01, 2011 33.50 33.62 32.77 32.99 1,579,343 -0.31(-0.93%)
Jul 29, 2011 33.21 33.55 33.10 33.30 1,282,286 -0.16(-0.46%)
Jul 28, 2011 33.61 33.80 33.41 33.46 1,360,498 -0.13(-0.40%)
Jul 27, 2011 33.76 33.97 33.55 33.59 1,072,960 -0.27(-0.81%)
Jul 26, 2011 33.99 34.10 33.85 33.86 659,957 -0.13(-0.39%)
Jul 25, 2011 34.13 34.29 33.98 34.00 822,257 -0.41(-1.18%)
Jul 22, 2011 34.34 34.53 34.17 34.40 1,325,053 +0.07(+0.19%)
Jul 21, 2011 33.87 34.37 33.72 34.34 1,535,029 +0.75(+2.22%)
Jul 20, 2011 33.01 33.73 32.95 33.59 1,425,431 +0.46(+1.38%)
Jul 19, 2011 32.78 33.14 32.66 33.13 1,380,166 +0.43(+1.31%)
Jul 18, 2011 33.01 33.01 32.46 32.70 1,574,590 -0.43(-1.29%)
Jul 15, 2011 33.11 33.23 32.86 33.13 1,822,510 +0.18(+0.56%)
Jul 14, 2011 32.68 33.22 32.67 32.95 2,102,829 +0.40(+1.23%)
Jul 13, 2011 32.38 32.66 32.27 32.55 1,151,172 +0.24(+0.73%)
Jul 12, 2011 31.97 32.39 31.96 32.31 2,996,120 +0.16(+0.48%)
Jul 11, 2011 32.64 32.73 32.13 32.16 1,720,104 -0.78(-2.36%)
Jul 08, 2011 33.08 33.10 32.84 32.93 1,180,701 -0.37(-1.11%)
Jul 07, 2011 33.42 33.52 33.22 33.30 1,824,579 +0.04(+0.11%)
Jul 06, 2011 33.31 33.39 33.13 33.27 1,035,079 -0.04(-0.13%)
Jul 05, 2011 33.52 33.63 33.27 33.31 1,310,845 -0.19(-0.57%)
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.