Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 33.37 33.46 33.14 33.23 916,819 -0.04(-0.13%)
May 23, 2011 33.21 33.39 33.13 33.27 1,588,823 -0.30(-0.90%)
May 20, 2011 33.52 33.66 33.36 33.57 1,717,720 +0.07(+0.22%)
May 19, 2011 33.54 33.54 33.33 33.50 1,190,702 +0.09(+0.28%)
May 18, 2011 33.39 33.46 33.24 33.41 1,005,317 +0.01(+0.04%)
May 17, 2011 33.15 33.43 33.12 33.39 1,466,457 +0.17(+0.52%)
May 16, 2011 33.20 33.35 33.05 33.22 981,363 -0.01(-0.02%)
May 13, 2011 33.19 33.41 33.13 33.23 1,739,476 +0.13(+0.39%)
May 12, 2011 32.82 33.10 32.53 33.10 1,950,812 +0.30(+0.92%)
May 11, 2011 33.31 33.40 32.71 32.79 2,131,272 -0.56(-1.69%)
May 10, 2011 33.05 33.37 32.95 33.36 1,536,378 +0.30(+0.92%)
May 09, 2011 32.56 33.10 32.56 33.05 2,042,874 +0.55(+1.69%)
May 06, 2011 32.43 32.57 32.37 32.50 1,753,332 +0.37(+1.15%)
May 05, 2011 32.30 32.57 32.05 32.14 3,269,850 -0.33(-1.02%)
May 04, 2011 32.78 32.88 31.97 32.47 5,019,674 -0.40(-1.21%)
May 03, 2011 33.91 34.24 32.71 32.87 6,546,237 -2.08(-5.95%)
May 02, 2011 34.81 34.96 34.74 34.95 2,108,426 -0.25(-0.72%)
Apr 29, 2011 35.31 35.39 35.15 35.20 1,613,645 -0.36(-1.02%)
Apr 28, 2011 35.59 35.62 35.36 35.56 941,321 -0.10(-0.28%)
Apr 27, 2011 35.37 35.80 35.32 35.66 1,342,772 +0.45(+1.29%)
Apr 26, 2011 34.79 35.24 34.76 35.20 1,101,635 +0.56(+1.60%)
Apr 25, 2011 34.61 34.74 34.54 34.65 842,628 -0.03(-0.08%)
Apr 21, 2011 34.50 34.69 34.43 34.68 1,618,129 +0.29(+0.84%)
Apr 20, 2011 35.09 35.15 34.32 34.39 1,902,866 -0.37(-1.06%)
Apr 19, 2011 34.48 34.79 34.44 34.76 1,548,988 +0.27(+0.80%)
Apr 18, 2011 34.30 34.53 34.17 34.48 1,800,587 -0.07(-0.21%)
Apr 15, 2011 34.29 34.58 34.11 34.56 1,274,691 +0.43(+1.25%)
Apr 14, 2011 33.62 34.15 33.62 34.13 811,371 +0.40(+1.18%)
Apr 13, 2011 33.78 34.15 33.73 33.73 1,154,200 +0.06(+0.19%)
Apr 12, 2011 33.77 34.14 33.65 33.67 1,170,373 -0.23(-0.68%)
Apr 11, 2011 33.83 34.19 33.81 33.90 1,180,943 +0.12(+0.36%)
Apr 08, 2011 34.37 34.37 33.67 33.78 1,718,583 -0.54(-1.58%)
Apr 07, 2011 34.28 34.57 34.17 34.32 1,366,496 -0.04(-0.13%)
Apr 06, 2011 34.19 34.51 34.17 34.36 921,661 +0.30(+0.87%)
Apr 05, 2011 34.09 34.27 34.01 34.06 962,464 -0.03(-0.08%)
Apr 04, 2011 34.26 34.37 34.06 34.09 1,429,485 -0.01(-0.04%)
Apr 01, 2011 33.93 34.35 33.91 34.11 1,565,330 +0.25(+0.75%)
Mar 31, 2011 33.93 34.03 33.80 33.85 1,236,515 -0.05(-0.15%)
Mar 30, 2011 33.91 33.91 33.91 33.91 2,198,883 +0.45(+1.36%)
Mar 29, 2011 32.53 33.47 32.47 33.45 2,811,331 +0.86(+2.64%)
Mar 28, 2011 32.69 32.75 32.53 32.59 1,734,957 +0.01(+0.04%)
Mar 25, 2011 31.85 32.61 31.85 32.58 1,711,846 +0.70(+2.20%)
Mar 24, 2011 32.07 32.09 31.85 31.88 1,501,357 -0.10(-0.32%)
Mar 23, 2011 31.94 32.07 31.77 31.98 1,114,762 +0.02(+0.07%)
Mar 22, 2011 32.04 32.13 31.91 31.96 1,798,720 -0.10(-0.32%)
Mar 21, 2011 31.93 32.11 31.93 32.06 1,741,028 +0.83(+2.66%)
Mar 18, 2011 31.52 31.72 31.07 31.23 2,807,018 +0.01(+0.05%)
Mar 17, 2011 31.34 31.42 31.06 31.21 2,305,073 +0.25(+0.82%)
Mar 16, 2011 31.37 31.44 30.88 30.96 2,356,991 -0.51(-1.61%)
Mar 15, 2011 31.34 31.70 31.31 31.46 3,086,015 +0.00(+0.00%)
Mar 14, 2011 31.74 31.84 31.25 31.46 1,556,270 -0.38(-1.18%)
Mar 11, 2011 31.61 31.98 31.61 31.84 1,299,962 +0.26(+0.82%)
Mar 10, 2011 31.93 32.01 31.50 31.58 1,944,966 -0.74(-2.30%)
Mar 09, 2011 32.01 32.37 31.78 32.32 1,270,562 +0.19(+0.61%)
Mar 08, 2011 31.46 32.19 31.45 32.13 2,007,564 +0.69(+2.20%)
Mar 07, 2011 31.81 31.88 31.41 31.44 3,222,118 -0.51(-1.58%)
Mar 04, 2011 32.27 32.30 31.94 31.94 3,873,364 -0.27(-0.85%)
Mar 03, 2011 32.37 32.61 32.01 32.22 5,830,727 -0.09(-0.27%)
Mar 02, 2011 32.69 32.96 32.30 32.30 2,288,403 -0.39(-1.19%)
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.