Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 31.16 31.50 31.07 31.32 2,750,149 +0.20(+0.65%)
Jul 30, 2009 31.16 31.35 31.09 31.12 1,899,056 +0.15(+0.47%)
Jul 29, 2009 30.72 31.11 30.65 30.98 1,697,772 +0.18(+0.59%)
Jul 28, 2009 31.04 31.24 30.54 30.80 1,475,111 -0.32(-1.02%)
Jul 27, 2009 31.01 31.14 30.71 31.12 844,697 +0.01(+0.02%)
Jul 24, 2009 31.14 31.24 30.75 31.11 3,365 -0.02(-0.07%)
Jul 23, 2009 30.56 31.41 30.56 31.13 2,137,279 +0.52(+1.70%)
Jul 22, 2009 30.24 30.85 30.16 30.61 1,611,721 +0.33(+1.10%)
Jul 21, 2009 30.44 30.61 30.03 30.28 1,115,662 -0.03(-0.11%)
Jul 20, 2009 30.55 30.71 30.07 30.31 1,881,315 -0.08(-0.25%)
Jul 17, 2009 30.47 30.49 30.17 30.39 1,426,756 +0.02(+0.07%)
Jul 16, 2009 30.27 30.51 30.11 30.37 919,225 -0.01(-0.05%)
Jul 15, 2009 29.77 30.38 29.58 30.38 1,499,076 +0.78(+2.65%)
Jul 14, 2009 29.57 29.80 29.32 29.60 1,303,549 -0.06(-0.19%)
Jul 13, 2009 29.27 29.69 29.21 29.66 1,029,309 +0.65(+2.25%)
Jul 10, 2009 29.35 29.45 28.88 29.00 889,246 -0.55(-1.85%)
Jul 09, 2009 29.69 29.84 29.42 29.55 1,338,784 +0.01(+0.02%)
Jul 08, 2009 29.88 29.89 29.25 29.54 1,244,317 -0.23(-0.77%)
Jul 07, 2009 30.32 30.33 29.74 29.77 1,452,033 -0.58(-1.90%)
Jul 06, 2009 29.90 30.39 29.72 30.35 1,078,644 +0.30(+0.99%)
Jul 02, 2009 29.88 30.25 29.79 30.05 2,033,812 -0.10(-0.34%)
Jul 01, 2009 29.52 30.46 29.41 30.15 1,953,831 +0.82(+2.81%)
Jun 30, 2009 29.52 29.60 29.00 29.33 1,695,597 -0.14(-0.47%)
Jun 29, 2009 29.70 29.70 29.10 29.47 1,115,043 -0.08(-0.26%)
Jun 26, 2009 29.52 29.70 29.19 29.54 2,251,546 +0.03(+0.09%)
Jun 25, 2009 29.15 29.56 29.11 29.52 1,507,839 +0.42(+1.45%)
Jun 24, 2009 29.30 29.45 28.93 29.09 1,719,640 -0.08(-0.29%)
Jun 23, 2009 29.11 29.52 28.84 29.18 1,577,884 +0.07(+0.24%)
Jun 22, 2009 29.55 29.84 28.96 29.11 1,763,316 -0.71(-2.37%)
Jun 19, 2009 30.32 30.32 29.67 29.81 1,900,326 -0.29(-0.97%)
Jun 18, 2009 29.67 30.23 29.36 30.11 1,566,441 +0.52(+1.76%)
Jun 17, 2009 29.97 30.22 29.50 29.59 2,524,456 -0.33(-1.09%)
Jun 16, 2009 30.76 30.83 29.77 29.91 1,964,223 -0.72(-2.35%)
Jun 15, 2009 30.90 31.17 30.49 30.63 1,394,060 -0.50(-1.60%)
Jun 12, 2009 30.91 31.21 30.79 31.13 1,536,617 +0.16(+0.51%)
Jun 11, 2009 31.09 31.30 30.94 30.97 2,003,912 -0.11(-0.36%)
Jun 10, 2009 31.08 31.42 30.83 31.08 1,948,106 +0.10(+0.34%)
Jun 09, 2009 31.44 31.57 30.95 30.98 2,847,816 -0.43(-1.37%)
Jun 08, 2009 31.42 31.60 31.21 31.41 2,262,541 -0.29(-0.92%)
Jun 05, 2009 32.07 32.41 31.55 31.70 1,874,432 -0.30(-0.95%)
Jun 04, 2009 32.25 32.50 31.98 32.00 2,408,135 -0.17(-0.52%)
Jun 03, 2009 32.00 32.43 31.73 32.17 2,302,858 +0.06(+0.19%)
Jun 02, 2009 30.94 32.18 30.92 32.11 2,938,374 +1.18(+3.83%)
Jun 01, 2009 30.78 31.42 30.40 30.92 5,479,516 +0.44(+1.45%)
May 29, 2009 30.84 31.37 30.44 30.48 4,812,250 -0.48(-1.57%)
May 28, 2009 30.83 31.07 30.51 30.96 1,654,064 +0.28(+0.93%)
May 27, 2009 31.03 31.17 30.63 30.68 2,476,251 -0.27(-0.87%)
May 26, 2009 29.99 30.95 29.84 30.95 3,093,091 +0.93(+3.10%)
May 22, 2009 29.99 30.22 29.75 30.02 1,228,343 +0.06(+0.21%)
May 21, 2009 29.72 30.17 29.47 29.96 1,948,645 -0.01(-0.05%)
May 20, 2009 30.09 30.24 29.68 29.97 3,471,693 +0.03(+0.09%)
May 19, 2009 29.84 30.32 29.54 29.94 2,650,141 +0.14(+0.46%)
May 18, 2009 29.13 29.81 28.99 29.81 3,136,185 +0.89(+3.07%)
May 15, 2009 28.95 29.26 28.82 28.92 1,977,418 -0.04(-0.14%)
May 14, 2009 28.74 29.30 28.67 28.96 2,053,390 +0.30(+1.06%)
May 13, 2009 28.92 29.16 28.63 28.66 2,115,814 -0.45(-1.56%)
May 12, 2009 29.02 29.35 28.61 29.11 1,854,991 +0.17(+0.60%)
May 11, 2009 28.64 29.18 28.57 28.94 1,884,732 -0.01(-0.02%)
May 08, 2009 28.87 29.36 28.75 28.95 2,340,561 +0.30(+1.06%)
May 07, 2009 29.12 29.12 28.50 28.64 1,926,125 -0.32(-1.09%)
May 06, 2009 29.15 29.41 28.20 28.96 2,473,333 -0.10(-0.36%)
May 05, 2009 28.19 29.90 27.93 29.06 7,123,378 +2.53(+9.53%)
May 04, 2009 26.46 26.77 26.45 26.53 2,603,937 -0.37(-1.38%)
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.