Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 27.99 28.23 27.48 27.59 0 -0.45(-1.59%)
Jan 29, 2009 28.60 28.60 27.82 28.04 1,553,159 -0.55(-1.92%)
Jan 28, 2009 28.83 28.98 28.24 28.59 2,159,852 +0.04(+0.14%)
Jan 27, 2009 29.16 29.16 28.15 28.54 2,163,285 -0.28(-0.97%)
Jan 26, 2009 29.40 29.85 28.73 28.82 2,718,138 -0.29(-0.99%)
Jan 23, 2009 28.84 29.43 28.39 29.11 1,665,489 -0.34(-1.14%)
Jan 22, 2009 28.93 29.54 28.63 29.45 3,166,327 +0.03(+0.12%)
Jan 21, 2009 28.66 29.51 28.61 29.41 2,668,851 +0.75(+2.63%)
Jan 20, 2009 29.09 29.26 28.45 28.66 2,503,240 -0.25(-0.85%)
Jan 16, 2009 29.09 29.39 28.72 28.91 2,937,373 +0.13(+0.45%)
Jan 15, 2009 28.64 28.82 28.04 28.78 4,316,982 -0.03(-0.10%)
Jan 14, 2009 29.39 29.39 28.45 28.80 1,550,980 -1.03(-3.47%)
Jan 13, 2009 30.04 30.18 29.35 29.84 2,110,775 -0.21(-0.68%)
Jan 12, 2009 30.05 30.35 29.46 30.04 1,559,509 +0.01(+0.05%)
Jan 09, 2009 30.18 30.34 29.61 30.03 1,668,316 -0.21(-0.70%)
Jan 08, 2009 30.70 31.13 29.21 30.24 3,258,464 -0.62(-2.00%)
Jan 07, 2009 30.94 31.58 30.61 30.86 2,190,785 -0.47(-1.51%)
Jan 06, 2009 33.14 33.81 30.77 31.33 3,718,520 -1.86(-5.59%)
Jan 05, 2009 33.76 34.18 32.85 33.19 2,574,488 -0.74(-2.18%)
Jan 02, 2009 33.37 34.13 33.06 33.93 0 +0.41(+1.23%)
Jan 01, 2009 33.06 33.76 33.04 33.52 0 +0.00(+0.00%)
Dec 31, 2008 33.06 33.76 33.04 33.52 1,554,315 +0.58(+1.75%)
Dec 30, 2008 32.67 33.13 32.48 32.94 1,359,219 +0.55(+1.71%)
Dec 29, 2008 32.18 32.52 31.98 32.39 1,378,561 +0.16(+0.49%)
Dec 26, 2008 32.32 32.46 31.72 32.23 822,210 +0.09(+0.28%)
Dec 24, 2008 31.75 32.35 31.34 32.14 620,526 +0.87(+2.78%)
Dec 23, 2008 31.82 31.82 31.04 31.27 1,315,473 -0.05(-0.17%)
Dec 22, 2008 31.78 31.78 30.83 31.33 1,526,426 -0.33(-1.04%)
Dec 19, 2008 31.63 32.33 31.33 31.65 2,020,102 +0.16(+0.52%)
Dec 18, 2008 31.56 31.94 31.27 31.49 2,356,888 -0.08(-0.24%)
Dec 17, 2008 31.91 32.03 31.04 31.57 2,641,221 -0.50(-1.56%)
Dec 16, 2008 31.12 32.15 30.87 32.07 1,911,381 +1.13(+3.65%)
Dec 15, 2008 31.20 31.68 30.67 30.94 1,568,853 -0.29(-0.94%)
Dec 12, 2008 30.22 31.28 30.11 31.23 1,820,343 +0.43(+1.40%)
Dec 11, 2008 30.24 31.40 30.17 30.80 2,290,494 +0.26(+0.85%)
Dec 10, 2008 28.15 30.65 28.15 30.54 2,587,128 +2.14(+7.53%)
Dec 09, 2008 28.33 29.12 28.22 28.40 2,269,452 -0.03(-0.12%)
Dec 08, 2008 28.51 28.76 27.71 28.43 2,568,129 +0.31(+1.10%)
Dec 05, 2008 27.15 28.24 26.72 28.13 1,851,538 +0.67(+2.45%)
Dec 04, 2008 28.90 28.90 27.08 27.45 2,113,808 -0.82(-2.88%)
Dec 03, 2008 27.49 28.82 27.22 28.27 3,178,893 -0.64(-2.20%)
Dec 02, 2008 29.19 29.73 28.17 28.91 2,984,295 -0.03(-0.09%)
Dec 01, 2008 29.98 30.00 28.82 28.93 2,388,407 -1.53(-5.04%)
Nov 28, 2008 30.78 31.43 30.17 30.47 1,424,133 +0.11(+0.36%)
Nov 26, 2008 29.35 30.48 29.23 30.36 2,596,390 +0.59(+1.98%)
Nov 25, 2008 30.76 30.83 28.89 29.77 3,338,110 -0.54(-1.79%)
Nov 24, 2008 30.15 30.69 29.44 30.31 2,942,479 +0.77(+2.61%)
Nov 21, 2008 29.64 29.77 27.75 29.54 4,113,707 +0.54(+1.86%)
Nov 20, 2008 29.83 30.86 28.85 29.00 5,435,129 -0.85(-2.83%)
Nov 19, 2008 29.30 30.41 28.50 29.85 3,128,325 +0.50(+1.70%)
Nov 18, 2008 27.80 29.35 27.75 29.35 3,058,798 +0.90(+3.16%)
Nov 17, 2008 29.00 29.02 27.64 28.45 2,748,586 -0.57(-1.97%)
Nov 14, 2008 28.57 29.64 28.31 29.02 2,971,593 -0.42(-1.41%)
Nov 13, 2008 27.48 29.44 26.94 29.44 2,905,183 +1.96(+7.12%)
Nov 12, 2008 28.07 28.09 26.95 27.48 1,904,756 -1.02(-3.57%)
Nov 11, 2008 28.55 29.15 27.84 28.50 1,995,517 -0.33(-1.14%)
Nov 10, 2008 28.80 29.66 28.27 28.82 1,740,445 -0.12(-0.40%)
Nov 07, 2008 28.92 28.99 28.09 28.94 1,539,168 +0.58(+2.04%)
Nov 06, 2008 29.70 29.70 28.19 28.36 3,210,091 -0.14(-0.48%)
Nov 05, 2008 25.88 29.25 25.84 28.50 6,392,640 +2.18(+8.29%)
Nov 04, 2008 25.61 26.46 25.16 26.31 3,524,099 +1.35(+5.41%)
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.