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 (%)
Dec 31, 2009 32.23 32.15 32.15 32.15 855,932 -0.02(-0.07%)
Dec 30, 2009 31.83 32.17 31.72 32.17 789,439 +0.10(+0.31%)
Dec 29, 2009 32.08 32.22 31.91 32.07 736,351 +0.04(+0.13%)
Dec 28, 2009 31.88 32.05 31.65 32.03 1,107,969 +0.24(+0.76%)
Dec 24, 2009 31.73 31.86 31.66 31.78 543,287 +0.06(+0.20%)
Dec 23, 2009 31.50 31.81 31.34 31.72 1,210,075 +0.31(+0.97%)
Dec 22, 2009 31.21 31.47 31.07 31.41 1,297,847 +0.26(+0.82%)
Dec 21, 2009 31.05 31.21 30.99 31.16 754,931 +0.24(+0.78%)
Dec 18, 2009 30.72 30.94 30.53 30.92 1,488,635 +0.19(+0.63%)
Dec 17, 2009 31.14 31.14 30.72 30.72 3,226,182 -0.46(-1.48%)
Dec 16, 2009 31.50 31.66 31.14 31.19 1,789,763 -0.17(-0.54%)
Dec 15, 2009 31.88 32.03 31.20 31.36 2,606,635 -0.48(-1.52%)
Dec 14, 2009 31.95 31.98 31.82 31.84 1,979,823 -0.23(-0.73%)
Dec 11, 2009 32.41 32.50 32.04 32.08 1,239,632 -0.23(-0.73%)
Dec 10, 2009 32.62 32.83 32.18 32.31 1,139,416 -0.16(-0.50%)
Dec 09, 2009 32.16 32.52 31.93 32.47 1,590,542 +0.37(+1.15%)
Dec 08, 2009 32.38 32.52 31.89 32.10 1,426,556 -0.44(-1.36%)
Dec 07, 2009 32.46 32.75 32.30 32.55 1,183,208 +0.00(+0.00%)
Dec 04, 2009 32.46 32.72 32.18 32.55 1,767,767 +0.33(+1.02%)
Dec 03, 2009 32.57 32.60 32.15 32.22 799,779 -0.25(-0.77%)
Dec 02, 2009 32.40 32.59 32.08 32.47 1,058,265 +0.01(+0.02%)
Dec 01, 2009 32.40 32.64 32.17 32.46 1,722,893 +0.28(+0.86%)
Nov 30, 2009 32.16 32.35 31.87 32.18 1,247,531 +0.14(+0.44%)
Nov 27, 2009 32.04 32.20 31.34 32.04 590,620 -0.43(-1.34%)
Nov 25, 2009 32.64 32.68 32.32 32.47 869,612 -0.26(-0.78%)
Nov 24, 2009 32.78 33.02 32.57 32.73 1,158,290 +0.13(+0.39%)
Nov 23, 2009 32.74 32.92 32.47 32.60 1,201,157 +0.16(+0.50%)
Nov 20, 2009 32.55 32.62 32.32 32.44 1,054,882 -0.11(-0.33%)
Nov 19, 2009 32.53 32.77 31.99 32.55 1,654,801 -0.22(-0.67%)
Nov 18, 2009 32.77 32.94 32.54 32.77 1,140,925 -0.05(-0.15%)
Nov 17, 2009 32.88 33.11 32.59 32.82 1,252,482 -0.15(-0.45%)
Nov 16, 2009 32.66 33.25 32.59 32.97 1,265,396 +0.45(+1.38%)
Nov 13, 2009 32.79 32.94 32.45 32.52 1,511,116 +0.10(+0.31%)
Nov 12, 2009 32.92 32.99 32.36 32.42 2,178,744 -0.43(-1.30%)
Nov 11, 2009 32.00 32.96 31.95 32.84 2,836,943 +0.93(+2.92%)
Nov 10, 2009 31.99 32.03 31.78 31.91 1,500,664 -0.10(-0.31%)
Nov 09, 2009 31.46 32.03 31.39 32.01 2,262,591 +0.80(+2.55%)
Nov 06, 2009 31.16 31.56 31.08 31.21 2,482,980 -0.01(-0.05%)
Nov 05, 2009 32.12 32.35 31.14 31.23 6,301,367 -0.93(-2.90%)
Nov 04, 2009 35.80 35.87 31.88 32.16 8,376,841 -3.00(-8.54%)
Nov 03, 2009 35.24 35.34 34.50 35.17 1,887,479 -0.23(-0.64%)
Nov 02, 2009 34.99 35.77 34.74 35.39 1,577,095 +0.53(+1.53%)
Oct 30, 2009 35.22 35.24 34.55 34.86 1,330,596 -0.34(-0.97%)
Oct 29, 2009 35.02 35.20 34.54 35.20 1,428,104 +0.48(+1.39%)
Oct 28, 2009 35.28 35.57 34.62 34.72 1,349,927 -0.68(-1.91%)
Oct 27, 2009 36.02 36.02 35.34 35.39 1,388,297 -0.52(-1.45%)
Oct 26, 2009 35.82 36.54 35.63 35.91 1,690,037 +0.15(+0.42%)
Oct 23, 2009 35.61 35.81 35.41 35.76 1,405,666 -0.18(-0.50%)
Oct 22, 2009 35.59 36.10 35.42 35.94 1,305,887 +0.36(+1.00%)
Oct 21, 2009 35.65 36.38 35.54 35.59 2,231,495 -0.21(-0.58%)
Oct 20, 2009 35.78 35.85 35.70 35.79 1,918,097 +0.00(+0.00%)
Oct 19, 2009 35.61 35.88 35.54 35.79 1,608,694 +0.23(+0.66%)
Oct 16, 2009 35.58 35.90 35.51 35.56 2,697,424 -0.19(-0.54%)
Oct 15, 2009 35.37 36.10 35.34 35.75 2,740,233 -0.08(-0.22%)
Oct 14, 2009 36.18 36.26 35.63 35.83 2,740,943 -0.09(-0.24%)
Oct 13, 2009 35.47 36.00 35.45 35.91 1,589,320 +0.38(+1.06%)
Oct 12, 2009 35.55 35.61 35.34 35.54 1,628,741 +0.13(+0.36%)
Oct 09, 2009 35.17 35.45 35.12 35.41 969,365 +0.12(+0.34%)
Oct 08, 2009 35.48 35.54 35.14 35.29 1,214,082 -0.13(-0.36%)
Oct 07, 2009 35.12 35.49 34.71 35.41 1,897,406 +0.30(+0.85%)
Oct 06, 2009 34.70 35.32 34.60 35.12 1,647,968 +0.53(+1.54%)
Oct 05, 2009 34.23 34.62 33.61 34.58 1,842,340 +0.61(+1.80%)
Oct 02, 2009 34.40 34.45 33.46 33.97 2,709,889 -0.58(-1.69%)
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.