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 (%)
Jun 28, 2013 38.06 38.20 37.55 37.58 2,016,399 -0.55(-1.44%)
Jun 27, 2013 38.31 38.59 38.06 38.13 1,346,337 +0.07(+0.19%)
Jun 26, 2013 38.10 38.24 37.75 38.06 1,359,586 +0.28(+0.75%)
Jun 25, 2013 37.98 37.98 37.32 37.77 1,156,016 +0.16(+0.44%)
Jun 24, 2013 37.02 37.95 36.91 37.61 1,844,694 +0.09(+0.23%)
Jun 21, 2013 37.77 37.95 36.90 37.52 2,937,581 +0.13(+0.36%)
Jun 20, 2013 38.25 38.37 37.31 37.39 2,711,690 -1.19(-3.09%)
Jun 19, 2013 39.18 39.72 38.58 38.58 2,621,026 -0.55(-1.40%)
Jun 18, 2013 39.23 39.34 39.06 39.13 1,444,969 -0.12(-0.30%)
Jun 17, 2013 39.12 39.77 38.88 39.25 1,794,282 +0.31(+0.81%)
Jun 14, 2013 39.13 39.34 38.83 38.94 1,456,409 -0.20(-0.50%)
Jun 13, 2013 38.91 39.21 38.61 39.13 1,867,994 +0.19(+0.48%)
Jun 12, 2013 39.96 40.10 38.94 38.94 1,372,457 -0.77(-1.94%)
Jun 11, 2013 39.60 40.06 39.35 39.71 1,297,377 -0.47(-1.17%)
Jun 10, 2013 39.81 40.19 39.56 40.18 1,531,336 +0.41(+1.03%)
Jun 07, 2013 39.16 39.82 38.94 39.78 1,340,950 +0.89(+2.28%)
Jun 06, 2013 39.16 39.30 38.46 38.89 1,598,973 -0.23(-0.58%)
Jun 05, 2013 39.43 39.71 39.08 39.12 1,603,305 -0.44(-1.11%)
Jun 04, 2013 39.01 39.64 38.94 39.56 1,644,937 +0.62(+1.59%)
Jun 03, 2013 39.01 39.41 38.48 38.94 2,205,878 +0.14(+0.36%)
May 31, 2013 39.95 39.95 38.78 38.79 2,122,097 -1.29(-3.21%)
May 30, 2013 40.05 40.35 40.04 40.08 1,116,575 +0.02(+0.04%)
May 29, 2013 40.14 40.46 40.03 40.07 1,764,872 -0.42(-1.03%)
May 28, 2013 40.58 40.86 40.07 40.48 1,754,392 +0.25(+0.62%)
May 24, 2013 39.97 40.45 39.81 40.23 1,157,164 +0.22(+0.55%)
May 23, 2013 40.07 40.33 39.76 40.01 1,765,610 -0.32(-0.79%)
May 22, 2013 40.95 41.23 40.29 40.33 2,103,677 -0.69(-1.67%)
May 21, 2013 41.25 41.27 40.70 41.02 1,346,429 -0.26(-0.62%)
May 20, 2013 41.43 41.45 41.05 41.28 1,290,992 -0.33(-0.79%)
May 17, 2013 41.22 41.63 40.95 41.61 1,941,772 +0.45(+1.10%)
May 16, 2013 40.51 41.43 40.38 41.15 3,402,650 +1.31(+3.29%)
May 15, 2013 39.76 39.90 39.50 39.84 1,478,279 +0.60(+1.53%)
May 13, 2013 39.08 39.25 38.82 39.24 1,293,724 +0.16(+0.42%)
May 10, 2013 38.74 39.09 38.63 39.08 941,517 +0.46(+1.19%)
May 09, 2013 38.63 38.90 38.34 38.62 2,317,353 -0.16(-0.42%)
May 08, 2013 39.52 39.56 38.73 38.78 1,866,888 -0.80(-2.01%)
May 07, 2013 39.02 39.64 38.12 39.58 3,251,647 -0.20(-0.49%)
May 06, 2013 39.95 39.95 39.31 39.77 1,237,678 -0.27(-0.66%)
May 03, 2013 39.60 40.12 39.34 40.04 1,009,664 +0.69(+1.77%)
May 02, 2013 39.76 39.91 39.29 39.34 1,529,105 -0.43(-1.08%)
May 01, 2013 40.24 40.44 39.75 39.77 954,693 -0.49(-1.22%)
Apr 30, 2013 40.02 40.28 39.48 40.26 1,385,104 +0.07(+0.17%)
Apr 29, 2013 39.97 40.35 39.94 40.19 1,206,228 +0.39(+0.98%)
Apr 26, 2013 39.96 40.04 39.66 39.80 1,046,295 -0.23(-0.58%)
Apr 25, 2013 40.50 40.63 39.98 40.04 1,524,073 -0.25(-0.62%)
Apr 24, 2013 41.22 41.43 40.25 40.29 2,257,084 -1.08(-2.62%)
Apr 23, 2013 40.83 41.41 40.67 41.37 1,888,131 +0.73(+1.80%)
Apr 22, 2013 40.98 41.13 40.46 40.64 1,508,467 -0.44(-1.08%)
Apr 19, 2013 38.95 41.11 38.95 41.08 3,237,911 +2.30(+5.94%)
Apr 18, 2013 39.24 39.47 38.70 38.78 1,365,564 -0.37(-0.94%)
Apr 17, 2013 39.55 39.74 39.05 39.15 1,247,249 -0.57(-1.43%)
Apr 16, 2013 39.78 39.97 39.47 39.72 1,568,832 +0.23(+0.59%)
Apr 15, 2013 40.32 40.52 39.48 39.48 1,739,922 -1.02(-2.52%)
Apr 12, 2013 39.94 40.51 39.75 40.51 1,057,575 +0.35(+0.87%)
Apr 11, 2013 39.73 40.26 39.73 40.15 1,087,478 +0.36(+0.90%)
Apr 10, 2013 39.03 39.89 39.03 39.80 1,255,531 +0.80(+2.06%)
Apr 09, 2013 39.26 39.26 38.80 38.99 1,190,757 -0.27(-0.70%)
Apr 08, 2013 39.00 39.31 38.98 39.26 1,846,046 +0.12(+0.32%)
Apr 05, 2013 39.34 39.51 39.01 39.14 1,718,030 -0.67(-1.69%)
Apr 04, 2013 39.65 40.17 39.64 39.81 1,431,613 +0.00(+0.00%)
Apr 03, 2013 40.89 40.90 39.77 39.81 2,973,669 -0.98(-2.41%)
Apr 02, 2013 40.64 41.30 40.20 40.79 4,229,809 +0.30(+0.73%)
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.