Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 37.15 37.58 37.13 37.54 1,173,461 +0.34(+0.91%)
Mar 27, 2013 37.54 37.56 37.18 37.20 1,001,623 -0.60(-1.58%)
Mar 26, 2013 37.29 37.82 37.21 37.80 1,190,651 +0.52(+1.40%)
Mar 25, 2013 37.59 37.71 37.16 37.28 1,103,389 -0.28(-0.76%)
Mar 22, 2013 37.44 37.63 37.22 37.56 970,950 +0.31(+0.82%)
Mar 21, 2013 37.40 37.47 37.18 37.26 1,127,110 -0.27(-0.72%)
Mar 20, 2013 36.81 37.63 36.74 37.53 2,028,080 +0.83(+2.26%)
Mar 19, 2013 36.89 37.15 36.55 36.70 1,201,715 -0.13(-0.35%)
Mar 18, 2013 36.75 37.00 36.62 36.83 1,137,843 -0.35(-0.95%)
Mar 15, 2013 37.00 37.27 36.90 37.18 1,624,094 +0.07(+0.19%)
Mar 14, 2013 37.47 37.47 37.02 37.11 1,324,180 -0.33(-0.88%)
Mar 13, 2013 36.97 37.54 36.87 37.44 1,491,535 +0.54(+1.48%)
Mar 12, 2013 37.24 37.24 36.67 36.90 1,945,704 -0.36(-0.97%)
Mar 11, 2013 36.34 37.39 36.18 37.26 2,524,540 +0.91(+2.51%)
Mar 08, 2013 35.87 36.36 35.72 36.34 1,346,659 +0.61(+1.70%)
Mar 07, 2013 35.82 36.03 35.65 35.74 1,046,970 +0.00(+0.00%)
Mar 06, 2013 36.05 36.06 35.68 35.74 1,375,119 -0.30(-0.83%)
Mar 05, 2013 34.76 36.06 34.73 36.04 2,882,423 +1.34(+3.87%)
Mar 04, 2013 34.69 34.79 34.53 34.70 1,654,299 -0.02(-0.04%)
Mar 01, 2013 33.83 34.73 33.83 34.71 2,576,996 +0.79(+2.33%)
Feb 28, 2013 34.18 34.24 33.81 33.92 3,629,707 -0.20(-0.58%)
Feb 27, 2013 34.22 34.37 33.76 34.12 2,206,937 -0.16(-0.47%)
Feb 26, 2013 35.13 35.42 34.21 34.28 3,157,111 -0.82(-2.34%)
Feb 25, 2013 35.41 35.87 35.10 35.10 2,763,892 -0.30(-0.86%)
Feb 22, 2013 33.99 35.42 33.85 35.41 3,527,914 +1.52(+4.47%)
Feb 21, 2013 33.91 34.06 33.59 33.89 1,942,952 -0.08(-0.25%)
Feb 20, 2013 34.33 34.47 33.95 33.97 1,970,379 -0.38(-1.11%)
Feb 19, 2013 33.30 34.48 33.30 34.36 2,881,746 +1.20(+3.61%)
Feb 15, 2013 33.58 33.69 33.05 33.16 2,441,004 -0.34(-1.00%)
Feb 14, 2013 34.04 34.55 33.45 33.49 2,641,050 -0.50(-1.46%)
Feb 13, 2013 33.74 33.99 33.71 33.99 1,451,385 +0.30(+0.90%)
Feb 12, 2013 33.57 33.78 33.44 33.69 1,532,029 +0.13(+0.39%)
Feb 11, 2013 33.76 33.86 33.52 33.56 1,030,370 -0.27(-0.81%)
Feb 08, 2013 33.74 33.90 33.69 33.83 1,103,598 +0.08(+0.23%)
Feb 07, 2013 33.58 33.80 33.58 33.75 951,759 +0.15(+0.45%)
Feb 06, 2013 33.84 33.84 33.53 33.60 1,628,685 -0.02(-0.07%)
Feb 04, 2013 34.31 34.34 33.60 33.62 1,851,824 -0.94(-2.71%)
Feb 01, 2013 34.65 34.86 34.42 34.56 1,259,598 +0.14(+0.42%)
Jan 31, 2013 34.65 34.71 34.17 34.42 2,812,795 -0.31(-0.90%)
Jan 30, 2013 34.58 34.85 34.45 34.73 1,181,304 +0.05(+0.15%)
Jan 29, 2013 34.34 34.69 34.33 34.68 960,930 +0.29(+0.84%)
Jan 28, 2013 34.41 34.41 34.17 34.39 998,426 +0.02(+0.04%)
Jan 25, 2013 34.65 34.68 34.19 34.37 1,525,638 -0.27(-0.77%)
Jan 24, 2013 34.23 34.79 34.23 34.64 1,329,814 +0.46(+1.36%)
Jan 23, 2013 34.41 34.58 34.05 34.17 1,448,607 -0.32(-0.93%)
Jan 22, 2013 34.17 34.72 34.03 34.49 2,287,558 +0.34(+0.98%)
Jan 18, 2013 33.72 34.20 33.54 34.16 1,600,648 +0.48(+1.42%)
Jan 17, 2013 33.34 33.70 33.12 33.68 1,374,571 +0.55(+1.66%)
Jan 16, 2013 32.82 33.18 32.76 33.13 1,362,601 +0.31(+0.95%)
Jan 15, 2013 32.57 32.85 32.44 32.82 873,447 +0.14(+0.42%)
Jan 14, 2013 32.49 32.68 32.23 32.68 969,370 +0.16(+0.49%)
Jan 11, 2013 32.42 32.93 32.34 32.52 1,218,360 +0.27(+0.83%)
Jan 10, 2013 32.25 32.38 32.06 32.25 1,192,298 +0.18(+0.55%)
Jan 09, 2013 31.98 32.14 31.83 32.08 1,125,552 +0.21(+0.67%)
Jan 08, 2013 31.82 32.02 31.43 31.86 2,245,782 -0.10(-0.31%)
Jan 07, 2013 32.54 32.71 31.89 31.96 2,611,321 -0.60(-1.85%)
Jan 04, 2013 32.73 32.78 32.42 32.57 1,895,828 -0.14(-0.44%)
Jan 03, 2013 33.08 33.08 32.55 32.71 2,870,049 -0.46(-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.