Molson Coors Brewing (NY: TAP )

45.75 USD -1.51 (-3.20%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 34.32 34.87 34.11 34.28 1,402,895 +0.03(+0.09%)
Mar 30, 2009 34.81 34.99 33.56 34.25 1,271,494 -1.21(-3.41%)
Mar 26, 2009 35.27 35.58 34.58 35.46 1,577,774 +0.34(+0.97%)
Mar 25, 2009 35.62 35.64 34.41 35.12 1,508,954 -0.06(-0.17%)
Mar 24, 2009 34.62 35.50 34.41 35.18 2,216,659 +0.21(+0.60%)
Mar 23, 2009 34.30 34.97 34.26 34.97 2,839,564 +1.89(+5.71%)
Mar 20, 2009 33.00 33.50 32.35 33.08 2,114,318 +0.24(+0.73%)
Mar 19, 2009 33.32 33.36 32.80 32.84 2,275,180 -0.30(-0.91%)
Mar 18, 2009 31.65 33.73 31.37 33.14 4,122,866 +1.65(+5.24%)
Mar 17, 2009 31.37 31.69 30.76 31.49 2,282,900 +0.05(+0.16%)
Mar 16, 2009 31.93 32.29 31.22 31.44 2,678,090 -0.24(-0.76%)
Mar 13, 2009 32.14 32.64 31.13 31.68 0 -0.42(-1.31%)
Mar 12, 2009 32.86 33.19 31.96 32.10 2,873,977 -0.81(-2.46%)
Mar 11, 2009 32.54 33.20 32.21 32.91 3,885,391 +0.11(+0.34%)
Mar 10, 2009 33.02 33.57 32.68 32.80 2,420,117 -0.15(-0.46%)
Mar 09, 2009 33.91 34.07 32.76 32.95 1,496,225 -1.15(-3.37%)
Mar 06, 2009 34.34 34.65 33.36 34.10 0 +0.49(+1.46%)
Mar 05, 2009 34.34 34.78 33.05 33.61 3,426,542 -1.44(-4.11%)
Mar 04, 2009 36.12 36.17 34.89 35.05 2,342,945 -0.28(-0.79%)
Mar 02, 2009 35.28 36.28 35.17 35.33 2,088,359 +0.10(+0.28%)
Feb 27, 2009 35.17 35.84 34.82 35.23 0 -0.21(-0.59%)
Feb 26, 2009 35.95 36.13 35.29 35.44 2,178,019 -0.10(-0.28%)
Feb 25, 2009 35.74 36.04 35.24 35.54 1,473,383 -0.50(-1.39%)
Feb 24, 2009 35.40 36.20 35.29 36.04 2,036,176 +0.53(+1.49%)
Feb 23, 2009 36.33 36.80 35.47 35.51 1,252,060 -0.59(-1.63%)
Feb 20, 2009 36.13 36.70 35.69 36.10 2,021,736 -0.81(-2.19%)
Feb 19, 2009 37.49 37.95 36.77 36.91 1,991,839 -0.75(-1.99%)
Feb 18, 2009 37.71 37.85 37.39 37.66 1,972,581 -0.02(-0.05%)
Feb 17, 2009 37.73 38.44 37.50 37.68 2,195,405 -1.16(-2.99%)
Feb 13, 2009 39.69 39.69 38.81 38.84 1,941,201 -0.78(-1.97%)
Feb 12, 2009 38.08 39.84 37.90 39.62 2,614,708 +0.49(+1.25%)
Feb 11, 2009 38.51 39.45 38.01 39.13 2,691,520 +1.83(+4.91%)
Feb 10, 2009 39.67 39.76 36.69 37.30 5,294,563 -3.20(-7.90%)
Feb 09, 2009 41.42 41.43 40.20 40.50 2,221,181 -0.67(-1.63%)
Feb 06, 2009 40.03 41.32 39.72 41.17 2,189,431 +1.24(+3.11%)
Feb 05, 2009 39.92 40.43 39.55 39.93 1,637,332 -0.05(-0.13%)
Feb 04, 2009 41.24 41.61 39.78 39.98 1,336,738 -1.36(-3.29%)
Feb 03, 2009 40.03 41.63 39.79 41.34 1,244,416 +1.39(+3.48%)
Feb 02, 2009 40.27 40.68 38.81 39.95 2,873,651 -0.32(-0.79%)
Jan 30, 2009 40.85 41.20 40.11 40.27 0 -0.65(-1.59%)
Jan 29, 2009 41.74 41.74 40.60 40.92 1,064,170 -0.80(-1.92%)
Jan 28, 2009 42.08 42.29 41.21 41.72 1,479,855 +0.06(+0.14%)
Jan 27, 2009 42.56 42.56 41.09 41.66 1,482,207 -0.41(-0.97%)
Jan 26, 2009 42.91 43.56 41.93 42.07 1,862,373 -0.42(-0.99%)
Jan 23, 2009 42.09 42.96 41.43 42.49 1,141,135 -0.49(-1.14%)
Jan 22, 2009 42.23 43.12 41.78 42.98 2,169,456 +0.05(+0.12%)
Jan 21, 2009 41.83 43.07 41.75 42.93 1,828,603 +1.10(+2.63%)
Jan 20, 2009 42.46 42.70 41.53 41.83 1,715,132 -0.36(-0.85%)
Jan 16, 2009 42.45 42.90 41.91 42.19 2,012,585 +0.19(+0.45%)
Jan 15, 2009 41.80 42.06 40.93 42.00 2,957,844 -0.04(-0.10%)
Jan 14, 2009 42.90 42.90 41.53 42.04 1,062,677 -1.51(-3.47%)
Jan 13, 2009 43.84 44.05 42.83 43.55 1,446,229 -0.30(-0.68%)
Jan 12, 2009 43.86 44.30 43.00 43.85 1,068,521 +0.02(+0.05%)
Jan 09, 2009 44.05 44.28 43.22 43.83 1,143,072 -0.31(-0.70%)
Jan 08, 2009 44.81 45.44 42.63 44.14 2,232,585 -0.90(-2.00%)
Jan 07, 2009 45.16 46.09 44.67 45.04 1,501,049 -0.69(-1.51%)
Jan 06, 2009 48.37 49.35 44.91 45.73 2,547,799 -2.71(-5.59%)
Jan 05, 2009 49.28 49.88 47.94 48.44 1,763,949 -1.08(-2.18%)
Jan 02, 2009 48.71 49.82 48.25 49.52 0 +0.60(+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.