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 (%)
Feb 27, 2009 25.04 25.51 24.79 25.08 0 -0.15(-0.59%)
Feb 26, 2009 25.59 25.72 25.12 25.23 3,059,637 -0.07(-0.28%)
Feb 25, 2009 25.44 25.66 25.09 25.30 2,069,778 -0.36(-1.39%)
Feb 24, 2009 25.20 25.77 25.12 25.66 2,860,378 +0.38(+1.49%)
Feb 23, 2009 25.86 26.20 25.25 25.28 1,758,868 -0.42(-1.63%)
Feb 20, 2009 25.72 26.13 25.41 25.70 2,840,093 -0.58(-2.19%)
Feb 19, 2009 26.69 27.01 26.17 26.27 2,798,095 -0.53(-1.99%)
Feb 18, 2009 26.84 26.94 26.62 26.81 2,771,042 -0.01(-0.05%)
Feb 17, 2009 26.86 27.36 26.69 26.82 3,084,060 -0.83(-2.99%)
Feb 13, 2009 28.25 28.25 27.63 27.65 2,726,960 -0.56(-1.97%)
Feb 12, 2009 27.11 28.36 26.98 28.20 3,673,089 +0.35(+1.25%)
Feb 11, 2009 27.41 28.08 27.06 27.85 3,780,992 +1.30(+4.91%)
Feb 10, 2009 28.24 28.30 26.12 26.55 7,437,695 -2.28(-7.90%)
Feb 09, 2009 29.48 29.49 28.62 28.83 3,120,270 -0.48(-1.63%)
Feb 06, 2009 28.50 29.41 28.27 29.31 3,075,668 +0.88(+3.11%)
Feb 05, 2009 28.42 28.78 28.15 28.42 2,300,091 -0.04(-0.13%)
Feb 04, 2009 29.36 29.62 28.32 28.46 1,877,822 -0.97(-3.29%)
Feb 03, 2009 28.50 29.63 28.32 29.43 1,748,130 +0.99(+3.48%)
Feb 02, 2009 28.67 28.96 27.63 28.44 4,036,846 -0.23(-0.79%)
Jan 30, 2009 29.08 29.33 28.55 28.67 0 -0.46(-1.59%)
Jan 29, 2009 29.71 29.71 28.90 29.13 1,494,924 -0.57(-1.92%)
Jan 28, 2009 29.95 30.10 29.34 29.70 2,078,870 +0.04(+0.14%)
Jan 27, 2009 30.30 30.30 29.25 29.66 2,082,174 -0.29(-0.97%)
Jan 26, 2009 30.55 31.01 29.85 29.95 2,616,224 -0.30(-0.99%)
Jan 23, 2009 29.96 30.58 29.49 30.25 1,603,043 -0.35(-1.14%)
Jan 22, 2009 30.06 30.70 29.74 30.60 3,047,608 +0.04(+0.12%)
Jan 21, 2009 29.78 30.66 29.72 30.56 2,568,784 +0.78(+2.63%)
Jan 20, 2009 30.23 30.40 29.56 29.78 2,409,382 -0.26(-0.85%)
Jan 16, 2009 30.22 30.54 29.83 30.03 2,827,238 +0.14(+0.45%)
Jan 15, 2009 29.76 29.94 29.14 29.90 4,155,119 -0.03(-0.10%)
Jan 14, 2009 30.54 30.54 29.56 29.93 1,492,827 -1.07(-3.47%)
Jan 13, 2009 31.21 31.36 30.49 31.00 2,031,633 -0.21(-0.68%)
Jan 12, 2009 31.22 31.54 30.61 31.21 1,501,036 +0.01(+0.05%)
Jan 09, 2009 31.36 31.52 30.77 31.20 1,605,764 -0.22(-0.70%)
Jan 08, 2009 31.90 32.35 30.35 31.42 3,136,290 -0.64(-2.00%)
Jan 07, 2009 32.15 32.81 31.80 32.06 2,108,643 -0.49(-1.51%)
Jan 06, 2009 34.43 35.13 31.97 32.55 3,579,096 -1.93(-5.59%)
Jan 05, 2009 35.08 35.51 34.13 34.48 2,477,960 -0.77(-2.18%)
Jan 02, 2009 34.67 35.46 34.35 35.25 0 +0.43(+1.23%)
Jan 01, 2009 34.35 35.07 34.33 34.82 0 +0.00(+0.00%)
Dec 31, 2008 34.35 35.07 34.33 34.82 1,496,037 +0.60(+1.75%)
Dec 30, 2008 33.94 34.43 33.75 34.23 1,308,256 +0.58(+1.71%)
Dec 29, 2008 33.43 33.79 33.23 33.65 1,326,873 +0.16(+0.49%)
Dec 26, 2008 33.58 33.73 32.96 33.49 791,382 +0.09(+0.28%)
Dec 24, 2008 32.99 33.61 32.56 33.39 597,260 +0.90(+2.78%)
Dec 23, 2008 33.06 33.06 32.25 32.49 1,266,150 -0.06(-0.17%)
Dec 22, 2008 33.02 33.02 32.03 32.55 1,469,194 -0.34(-1.04%)
Dec 19, 2008 32.86 33.59 32.55 32.89 1,944,359 +0.17(+0.52%)
Dec 18, 2008 32.79 33.18 32.49 32.72 2,268,518 -0.08(-0.24%)
Dec 17, 2008 33.16 33.28 32.25 32.80 2,542,190 -0.52(-1.56%)
Dec 16, 2008 32.33 33.41 32.07 33.31 1,839,715 +1.17(+3.65%)
Dec 15, 2008 32.41 32.92 31.87 32.14 1,510,030 -0.31(-0.94%)
Dec 12, 2008 31.40 32.50 31.29 32.45 1,752,090 +0.45(+1.40%)
Dec 11, 2008 31.41 32.62 31.35 32.00 2,204,613 +0.27(+0.85%)
Dec 10, 2008 29.24 31.84 29.24 31.73 2,490,125 +2.22(+7.53%)
Dec 09, 2008 29.44 30.25 29.32 29.51 2,184,361 -0.04(-0.12%)
Dec 08, 2008 29.62 29.88 28.79 29.54 2,471,839 +0.32(+1.10%)
Dec 05, 2008 28.21 29.34 27.76 29.22 1,782,116 +0.70(+2.45%)
Dec 04, 2008 30.03 30.03 28.13 28.52 2,034,552 -0.85(-2.88%)
Dec 03, 2008 28.56 29.95 28.28 29.37 3,059,703 -0.66(-2.20%)
Dec 02, 2008 30.33 30.89 29.26 30.03 2,872,401 -0.03(-0.09%)
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.