Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 33.38 33.47 33.15 33.24 916,570 -0.04(-0.13%)
May 23, 2011 33.22 33.40 33.14 33.28 1,588,393 -0.30(-0.90%)
May 20, 2011 33.52 33.67 33.37 33.58 1,717,255 +0.07(+0.22%)
May 19, 2011 33.55 33.55 33.34 33.51 1,190,379 +0.09(+0.28%)
May 18, 2011 33.40 33.47 33.25 33.42 1,005,044 +0.01(+0.04%)
May 17, 2011 33.16 33.44 33.13 33.40 1,466,059 +0.17(+0.52%)
May 16, 2011 33.21 33.36 33.06 33.23 981,097 -0.01(-0.02%)
May 13, 2011 33.20 33.42 33.13 33.24 1,739,005 +0.13(+0.39%)
May 12, 2011 32.83 33.11 32.54 33.11 1,950,283 +0.30(+0.92%)
May 11, 2011 33.32 33.41 32.72 32.80 2,130,694 -0.56(-1.69%)
May 10, 2011 33.06 33.38 32.96 33.37 1,535,961 +0.30(+0.92%)
May 09, 2011 32.57 33.11 32.57 33.06 2,042,320 +0.55(+1.69%)
May 06, 2011 32.44 32.58 32.38 32.51 1,752,857 +0.37(+1.15%)
May 05, 2011 32.31 32.58 32.06 32.15 3,268,964 -0.33(-1.02%)
May 04, 2011 32.79 32.89 31.98 32.48 5,018,313 -0.40(-1.21%)
May 03, 2011 33.92 34.25 32.72 32.87 6,544,463 -2.08(-5.95%)
May 02, 2011 34.82 34.97 34.75 34.95 2,107,854 -0.25(-0.72%)
Apr 29, 2011 35.32 35.40 35.16 35.21 1,613,207 -0.36(-1.02%)
Apr 28, 2011 35.60 35.63 35.37 35.57 941,066 -0.10(-0.28%)
Apr 27, 2011 35.38 35.81 35.33 35.67 1,342,408 +0.45(+1.29%)
Apr 26, 2011 34.80 35.25 34.77 35.21 1,101,336 +0.56(+1.60%)
Apr 25, 2011 34.62 34.75 34.55 34.66 842,400 -0.03(-0.08%)
Apr 21, 2011 34.51 34.69 34.44 34.69 1,617,691 +0.29(+0.84%)
Apr 20, 2011 35.10 35.16 34.33 34.40 1,902,350 -0.37(-1.06%)
Apr 19, 2011 34.49 34.80 34.45 34.77 1,548,569 +0.27(+0.80%)
Apr 18, 2011 34.31 34.54 34.17 34.49 1,800,099 -0.07(-0.21%)
Apr 15, 2011 34.30 34.59 34.12 34.56 1,274,345 +0.43(+1.25%)
Apr 14, 2011 33.63 34.16 33.63 34.14 811,151 +0.40(+1.18%)
Apr 13, 2011 33.79 34.16 33.74 33.74 1,153,887 +0.06(+0.19%)
Apr 12, 2011 33.78 34.15 33.65 33.68 1,170,055 -0.23(-0.68%)
Apr 11, 2011 33.84 34.20 33.82 33.91 1,180,623 +0.12(+0.36%)
Apr 08, 2011 34.38 34.38 33.68 33.78 1,718,117 -0.54(-1.58%)
Apr 07, 2011 34.29 34.58 34.17 34.33 1,366,126 -0.04(-0.13%)
Apr 06, 2011 34.20 34.52 34.18 34.37 921,411 +0.30(+0.87%)
Apr 05, 2011 34.10 34.28 34.02 34.07 962,203 -0.03(-0.08%)
Apr 04, 2011 34.27 34.38 34.07 34.10 1,429,097 -0.01(-0.04%)
Apr 01, 2011 33.94 34.35 33.92 34.12 1,564,906 +0.25(+0.75%)
Mar 31, 2011 33.94 34.04 33.81 33.86 1,236,180 -0.05(-0.15%)
Mar 30, 2011 33.91 33.91 33.91 33.91 2,198,286 +0.45(+1.36%)
Mar 29, 2011 32.54 33.48 32.48 33.46 2,810,569 +0.86(+2.64%)
Mar 28, 2011 32.69 32.76 32.54 32.60 1,734,487 +0.01(+0.04%)
Mar 25, 2011 31.86 32.61 31.86 32.59 1,711,382 +0.70(+2.20%)
Mar 24, 2011 32.08 32.10 31.86 31.89 1,500,950 -0.10(-0.32%)
Mar 23, 2011 31.95 32.08 31.78 31.99 1,114,460 +0.02(+0.07%)
Mar 22, 2011 32.04 32.14 31.92 31.96 1,798,232 -0.10(-0.32%)
Mar 21, 2011 31.94 32.12 31.94 32.07 1,740,556 +0.83(+2.66%)
Mar 18, 2011 31.53 31.73 31.08 31.24 2,806,257 +0.01(+0.05%)
Mar 17, 2011 31.35 31.43 31.07 31.22 2,304,448 +0.25(+0.82%)
Mar 16, 2011 31.38 31.44 30.89 30.97 2,356,352 -0.51(-1.61%)
Mar 15, 2011 31.34 31.70 31.32 31.47 3,085,178 +0.00(+0.00%)
Mar 14, 2011 31.75 31.85 31.26 31.47 1,555,848 -0.38(-1.18%)
Mar 11, 2011 31.62 31.99 31.62 31.85 1,299,610 +0.26(+0.82%)
Mar 10, 2011 31.94 32.02 31.51 31.59 1,944,438 -0.74(-2.30%)
Mar 09, 2011 32.02 32.38 31.79 32.33 1,270,218 +0.20(+0.61%)
Mar 08, 2011 31.47 32.20 31.46 32.14 2,007,019 +0.69(+2.20%)
Mar 07, 2011 31.82 31.89 31.42 31.44 3,221,244 -0.51(-1.58%)
Mar 04, 2011 32.28 32.30 31.95 31.95 3,872,314 -0.27(-0.85%)
Mar 03, 2011 32.38 32.62 32.02 32.22 5,829,147 -0.09(-0.27%)
Mar 02, 2011 32.69 32.97 32.31 32.31 2,287,782 -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.