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 (%)
Apr 30, 2009 26.36 27.60 26.29 27.23 3,069,418 +1.08(+4.14%)
Apr 29, 2009 26.18 26.31 25.91 26.15 2,627,812 +0.20(+0.77%)
Apr 28, 2009 25.89 26.25 25.78 25.95 2,116,709 -0.20(-0.76%)
Apr 27, 2009 26.18 26.45 25.99 26.15 1,737,718 -0.24(-0.92%)
Apr 24, 2009 25.95 26.48 25.85 26.39 1,661,364 +0.44(+1.70%)
Apr 23, 2009 26.15 26.32 25.57 25.95 1,835,936 -0.23(-0.87%)
Apr 22, 2009 26.35 26.50 25.90 26.17 1,743,224 -0.26(-1.00%)
Apr 21, 2009 26.09 26.74 25.95 26.44 1,321,267 +0.06(+0.24%)
Apr 20, 2009 27.09 27.51 26.36 26.37 1,891,809 -0.95(-3.47%)
Apr 17, 2009 26.42 27.83 26.42 27.32 4,486,684 +0.90(+3.42%)
Apr 16, 2009 25.55 26.55 25.55 26.42 2,798,395 +0.93(+3.66%)
Apr 15, 2009 24.77 25.82 24.73 25.48 3,056,583 +0.42(+1.68%)
Apr 14, 2009 24.72 25.36 24.48 25.06 3,604,781 +0.23(+0.95%)
Apr 13, 2009 24.83 25.15 24.40 24.83 1,591,029 -0.42(-1.66%)
Apr 09, 2009 24.89 25.36 24.60 25.25 2,519,992 +0.68(+2.78%)
Apr 08, 2009 24.97 25.02 24.33 24.57 1,782,644 -0.38(-1.51%)
Apr 07, 2009 25.00 25.45 24.79 24.94 1,300,025 -0.23(-0.93%)
Apr 06, 2009 25.68 25.71 25.04 25.18 1,897,089 -0.61(-2.37%)
Apr 03, 2009 25.72 26.14 25.61 25.79 1,980,655 +0.12(+0.47%)
Apr 02, 2009 24.99 26.07 24.77 25.67 2,417,357 +0.97(+3.92%)
Apr 01, 2009 24.24 24.82 23.79 24.70 2,400,586 +0.30(+1.23%)
Mar 31, 2009 24.43 24.82 24.28 24.40 1,970,758 +0.02(+0.09%)
Mar 30, 2009 24.78 24.91 23.89 24.38 1,786,169 -0.86(-3.41%)
Mar 26, 2009 25.11 25.33 24.62 25.24 2,216,425 +0.24(+0.97%)
Mar 25, 2009 25.36 25.37 24.49 25.00 2,119,748 -0.04(-0.17%)
Mar 24, 2009 24.64 25.27 24.49 25.04 3,113,917 +0.15(+0.60%)
Mar 23, 2009 24.42 24.89 24.39 24.89 3,988,962 +1.35(+5.71%)
Mar 20, 2009 23.49 23.85 23.03 23.55 2,970,151 +0.17(+0.73%)
Mar 19, 2009 23.72 23.75 23.35 23.38 3,196,126 -0.21(-0.91%)
Mar 18, 2009 22.53 24.01 22.33 23.59 5,791,719 +1.17(+5.24%)
Mar 17, 2009 22.33 22.56 21.90 22.42 3,206,971 +0.04(+0.16%)
Mar 16, 2009 22.73 22.99 22.22 22.38 3,762,126 -0.17(-0.76%)
Mar 13, 2009 22.88 23.23 22.16 22.55 0 -0.30(-1.31%)
Mar 12, 2009 23.39 23.63 22.75 22.85 4,037,304 -0.58(-2.46%)
Mar 11, 2009 23.16 23.63 22.93 23.43 5,458,118 +0.08(+0.34%)
Mar 10, 2009 23.51 23.90 23.26 23.35 3,399,731 -0.11(-0.45%)
Mar 09, 2009 24.14 24.25 23.32 23.46 2,101,866 -0.82(-3.37%)
Mar 06, 2009 24.45 24.67 23.75 24.27 0 +0.35(+1.46%)
Mar 05, 2009 24.45 24.76 23.53 23.93 4,813,537 -1.03(-4.11%)
Mar 04, 2009 25.71 25.75 24.84 24.95 3,291,321 -0.20(-0.79%)
Mar 02, 2009 25.11 25.83 25.04 25.15 2,933,684 +0.07(+0.28%)
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%)
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.