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 (%)
Nov 28, 2008 31.98 32.64 31.34 31.65 1,371,108 +0.11(+0.36%)
Nov 26, 2008 30.48 31.65 30.36 31.53 2,499,718 +0.61(+1.98%)
Nov 25, 2008 31.95 32.02 30.01 30.92 3,213,822 -0.70(-2.23%)
Nov 24, 2008 31.46 32.02 30.72 31.63 2,820,172 +0.80(+2.61%)
Nov 21, 2008 30.92 31.06 28.95 30.82 3,942,717 +0.56(+1.86%)
Nov 20, 2008 31.12 32.20 30.10 30.26 5,209,212 -0.88(-2.83%)
Nov 19, 2008 30.57 31.73 29.74 31.14 2,998,293 +0.52(+1.70%)
Nov 18, 2008 29.01 30.62 28.96 30.62 2,931,656 +0.94(+3.16%)
Nov 17, 2008 30.26 30.27 28.84 29.68 2,634,338 -0.60(-1.97%)
Nov 14, 2008 29.80 30.93 29.54 30.28 2,848,075 -0.43(-1.41%)
Nov 13, 2008 28.67 30.72 28.11 30.72 2,784,426 +2.04(+7.12%)
Nov 12, 2008 29.29 29.31 28.12 28.67 1,825,583 -1.06(-3.57%)
Nov 11, 2008 29.79 30.41 29.05 29.73 1,912,571 -0.34(-1.14%)
Nov 10, 2008 30.05 30.94 29.50 30.07 1,668,101 -0.12(-0.40%)
Nov 07, 2008 30.17 30.25 29.31 30.20 1,475,191 +0.60(+2.04%)
Nov 06, 2008 30.99 30.99 29.41 29.59 3,076,660 -0.14(-0.48%)
Nov 05, 2008 27.00 30.52 26.96 29.73 6,126,923 +2.28(+8.29%)
Nov 04, 2008 26.72 27.61 26.25 27.46 3,377,616 +1.41(+5.41%)
Nov 03, 2008 27.73 27.73 25.71 26.05 3,161,120 -0.54(-2.03%)
Oct 31, 2008 27.82 28.07 26.03 26.59 2,942,340 -1.20(-4.33%)
Oct 30, 2008 27.81 29.06 27.49 27.79 1,819,615 +0.45(+1.64%)
Oct 29, 2008 27.41 28.17 27.03 27.34 1,615,308 -0.30(-1.08%)
Oct 28, 2008 25.56 27.64 24.91 27.64 3,529,203 +2.44(+9.69%)
Oct 27, 2008 26.88 26.93 25.20 25.20 2,867,170 -1.94(-7.16%)
Oct 24, 2008 27.06 27.67 25.34 27.14 2,547,733 -1.43(-5.01%)
Oct 23, 2008 27.51 28.96 27.51 28.57 3,961,001 +0.79(+2.84%)
Oct 22, 2008 27.20 27.91 26.64 27.78 2,998,301 +0.16(+0.59%)
Oct 21, 2008 27.87 28.25 27.25 27.62 2,186,812 -0.53(-1.87%)
Oct 20, 2008 27.78 28.16 27.14 28.15 1,647,043 +0.74(+2.70%)
Oct 17, 2008 26.13 28.09 26.13 27.41 2,292,090 +0.06(+0.23%)
Oct 16, 2008 25.68 27.59 25.56 27.34 2,490,404 +1.73(+6.75%)
Oct 15, 2008 27.87 27.87 25.50 25.61 2,343,753 -2.54(-9.02%)
Oct 14, 2008 30.64 30.64 27.36 28.15 2,619,602 -1.45(-4.90%)
Oct 13, 2008 27.80 29.61 26.84 29.61 3,382,347 +2.85(+10.64%)
Oct 10, 2008 28.47 29.33 25.70 26.76 4,207,147 -2.06(-7.16%)
Oct 09, 2008 30.20 30.62 28.69 28.82 2,812,526 -1.39(-4.62%)
Oct 08, 2008 30.62 31.38 29.31 30.22 2,376,038 -0.83(-2.68%)
Oct 07, 2008 32.36 32.52 31.05 31.05 2,352,070 -1.02(-3.17%)
Oct 06, 2008 31.53 33.18 31.43 32.07 2,984,272 -0.94(-2.85%)
Oct 03, 2008 33.30 34.12 32.91 33.01 2,907,023 -0.09(-0.26%)
Oct 02, 2008 33.88 34.07 32.68 33.09 1,520,452 -0.88(-2.60%)
Oct 01, 2008 32.95 34.11 32.84 33.97 1,748,992 +0.70(+2.12%)
Sep 30, 2008 32.25 33.32 31.98 33.27 1,913,084 +1.39(+4.38%)
Sep 29, 2008 32.90 33.82 31.51 31.88 3,418,826 -1.15(-3.49%)
Sep 26, 2008 32.74 33.26 32.73 33.03 0 +0.10(+0.30%)
Sep 25, 2008 33.21 33.31 32.43 32.93 2,150,766 -0.11(-0.34%)
Sep 24, 2008 33.46 33.57 32.50 33.04 1,595,116 -0.29(-0.88%)
Sep 23, 2008 33.45 34.12 33.31 33.33 1,216,385 -0.09(-0.26%)
Sep 22, 2008 33.87 34.25 33.28 33.42 1,370,230 -0.57(-1.67%)
Sep 19, 2008 35.52 35.90 33.66 33.99 0 -0.65(-1.87%)
Sep 18, 2008 34.18 34.96 33.90 34.64 2,345,373 +0.48(+1.40%)
Sep 17, 2008 34.43 34.85 34.00 34.16 2,311,766 -0.60(-1.74%)
Sep 16, 2008 34.49 35.21 33.60 34.76 2,091,438 +0.38(+1.12%)
Sep 15, 2008 33.15 35.53 33.15 34.38 2,084,358 -0.51(-1.45%)
Sep 12, 2008 34.62 34.93 34.32 34.89 1,357,277 +0.04(+0.12%)
Sep 11, 2008 34.50 34.84 33.95 34.84 2,103,183 +0.20(+0.58%)
Sep 10, 2008 35.32 35.32 34.49 34.64 2,388,381 -0.58(-1.66%)
Sep 09, 2008 34.69 35.68 34.49 35.23 3,038,300 +0.68(+1.96%)
Sep 08, 2008 33.73 35.45 33.73 34.55 2,172,087 +0.18(+0.52%)
Sep 05, 2008 33.51 34.44 33.26 34.37 0 +0.82(+2.44%)
Sep 04, 2008 34.15 34.29 33.35 33.55 1,779,136 -0.44(-1.30%)
Sep 03, 2008 34.30 34.30 33.63 34.00 2,341,775 -0.33(-0.95%)
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.