Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 23.65 24.02 23.50 23.62 2,036,166 +0.02(+0.09%)
Mar 30, 2009 23.98 24.11 23.12 23.60 1,845,450 -0.83(-3.41%)
Mar 26, 2009 24.30 24.51 23.83 24.43 2,289,986 +0.23(+0.97%)
Mar 25, 2009 24.54 24.56 23.71 24.20 2,190,100 -0.04(-0.17%)
Mar 24, 2009 23.85 24.46 23.71 24.24 3,217,265 +0.14(+0.60%)
Mar 23, 2009 23.63 24.09 23.60 24.09 4,121,352 +1.30(+5.71%)
Mar 20, 2009 22.74 23.08 22.29 22.79 3,068,727 +0.17(+0.73%)
Mar 19, 2009 22.96 22.98 22.60 22.63 3,302,203 -0.21(-0.91%)
Mar 18, 2009 21.81 23.24 21.61 22.83 5,983,940 +1.14(+5.24%)
Mar 17, 2009 21.61 21.83 21.19 21.70 3,313,408 +0.03(+0.16%)
Mar 16, 2009 22.00 22.25 21.51 21.66 3,886,988 -0.17(-0.76%)
Mar 13, 2009 22.14 22.49 21.45 21.83 0 -0.29(-1.31%)
Mar 12, 2009 22.64 22.87 22.02 22.12 4,171,299 -0.56(-2.46%)
Mar 11, 2009 22.42 22.87 22.19 22.67 5,639,268 +0.08(+0.34%)
Mar 10, 2009 22.75 23.13 22.52 22.60 3,512,565 -0.10(-0.46%)
Mar 09, 2009 23.36 23.47 22.57 22.70 2,171,625 -0.79(-3.37%)
Mar 06, 2009 23.66 23.87 22.98 23.49 0 +0.34(+1.46%)
Mar 05, 2009 23.66 23.96 22.77 23.16 4,973,294 -0.99(-4.11%)
Mar 04, 2009 24.89 24.92 24.04 24.15 3,400,557 -0.19(-0.79%)
Mar 02, 2009 24.31 25.00 24.23 24.34 3,031,050 +0.07(+0.28%)
Feb 27, 2009 24.23 24.69 23.99 24.27 0 -0.14(-0.59%)
Feb 26, 2009 24.77 24.89 24.31 24.42 3,161,183 -0.07(-0.28%)
Feb 25, 2009 24.62 24.83 24.28 24.49 2,138,472 -0.21(-0.84%)
Feb 24, 2009 24.25 24.80 24.18 24.69 2,971,804 +0.36(+1.49%)
Feb 23, 2009 24.89 25.21 24.30 24.33 1,827,385 -0.40(-1.63%)
Feb 20, 2009 24.75 25.15 24.46 24.73 2,950,729 -0.55(-2.19%)
Feb 19, 2009 25.69 26.00 25.19 25.29 2,907,094 -0.51(-1.99%)
Feb 18, 2009 25.84 25.93 25.62 25.80 2,878,987 -0.01(-0.05%)
Feb 17, 2009 25.85 26.34 25.69 25.82 3,204,200 -0.79(-2.99%)
Feb 13, 2009 27.19 27.19 26.59 26.61 2,833,188 -0.53(-1.97%)
Feb 12, 2009 26.09 27.30 25.97 27.15 3,816,173 +0.34(+1.25%)
Feb 11, 2009 26.39 27.03 26.04 26.81 3,928,281 +1.25(+4.91%)
Feb 10, 2009 27.18 27.24 25.14 25.56 7,727,430 -2.19(-7.90%)
Feb 09, 2009 28.38 28.39 27.54 27.75 3,241,820 -0.46(-1.63%)
Feb 06, 2009 27.43 28.31 27.21 28.21 3,195,480 +0.85(+3.11%)
Feb 05, 2009 27.35 27.70 27.10 27.36 2,389,690 -0.03(-0.13%)
Feb 04, 2009 28.26 28.51 27.26 27.39 1,950,972 -0.93(-3.29%)
Feb 03, 2009 27.43 28.52 27.26 28.32 1,816,228 +0.95(+3.48%)
Feb 02, 2009 27.59 27.87 26.59 27.37 4,194,101 -0.22(-0.79%)
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%)
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.