Molson Coors Brewing (NY: TAP )

44.67 USD -0.30 (-0.66%)
Streaming Delayed Price Updated: 1:51 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 53.73 54.53 53.45 53.96 1,726,100 -0.29(-0.53%)
Feb 28, 2008 53.00 54.57 52.97 54.25 1,421,793 +0.85(+1.59%)
Feb 27, 2008 52.78 53.79 52.58 53.40 1,201,551 +0.39(+0.74%)
Feb 26, 2008 52.85 53.18 52.62 53.01 930,500 +0.13(+0.25%)
Feb 25, 2008 52.63 53.04 52.28 52.88 1,196,144 -0.03(-0.06%)
Feb 22, 2008 51.89 53.04 51.55 52.91 1,339,229 +1.29(+2.50%)
Feb 21, 2008 52.64 52.64 51.50 51.62 1,229,069 -0.84(-1.60%)
Feb 20, 2008 52.48 52.79 51.78 52.46 1,722,468 -0.37(-0.70%)
Feb 19, 2008 51.57 53.63 51.11 52.83 2,253,394 +1.84(+3.61%)
Feb 18, 2008 50.79 51.17 50.30 50.99 0 +0.00(+0.00%)
Feb 15, 2008 50.79 51.17 50.30 50.99 1,218,891 +0.19(+0.37%)
Feb 14, 2008 50.39 51.22 50.39 50.80 2,553,100 +0.33(+0.65%)
Feb 13, 2008 50.00 51.72 50.00 50.47 2,729,771 +0.81(+1.63%)
Feb 12, 2008 47.89 49.83 47.05 49.66 3,772,930 +4.30(+9.48%)
Feb 11, 2008 44.80 45.42 44.48 45.36 634,971 +0.24(+0.53%)
Feb 08, 2008 44.61 45.49 44.48 45.12 886,800 +0.17(+0.38%)
Feb 07, 2008 44.51 45.32 44.39 44.95 1,262,172 +0.17(+0.38%)
Feb 06, 2008 44.59 45.13 44.07 44.78 1,458,700 +0.60(+1.36%)
Feb 05, 2008 44.96 45.25 44.09 44.18 954,891 -1.49(-3.26%)
Feb 04, 2008 45.84 46.09 45.37 45.67 784,759 -0.16(-0.35%)
Feb 01, 2008 45.01 45.90 44.68 45.83 1,081,421 +1.16(+2.60%)
Jan 31, 2008 43.78 45.01 43.56 44.67 1,454,100 +0.31(+0.70%)
Jan 30, 2008 44.94 45.46 44.30 44.36 1,364,022 -0.69(-1.53%)
Jan 29, 2008 45.06 45.41 44.91 45.05 1,039,822 +0.20(+0.46%)
Jan 28, 2008 43.93 44.97 43.65 44.85 1,455,400 +0.89(+2.01%)
Jan 25, 2008 44.74 44.74 43.72 43.96 2,081,810 -0.18(-0.41%)
Jan 24, 2008 45.91 45.91 44.06 44.14 1,947,230 -1.12(-2.47%)
Jan 23, 2008 45.71 46.00 38.75 45.26 2,924,798 +0.26(+0.58%)
Jan 22, 2008 44.26 46.75 44.00 45.00 3,277,898 -1.20(-2.60%)
Jan 21, 2008 47.77 48.49 45.82 46.20 0 +0.00(+0.00%)
Jan 18, 2008 47.77 48.49 45.82 46.20 2,559,700 -1.34(-2.82%)
Jan 17, 2008 50.80 50.80 47.54 47.54 3,173,800 -3.32(-6.53%)
Jan 16, 2008 48.97 51.52 48.94 50.86 2,540,654 +1.97(+4.03%)
Jan 15, 2008 48.31 49.28 48.31 48.89 1,754,950 +0.07(+0.14%)
Jan 14, 2008 49.60 49.89 48.70 48.82 1,309,650 -0.88(-1.77%)
Jan 11, 2008 50.81 51.19 49.70 49.70 1,828,850 -1.48(-2.89%)
Jan 10, 2008 50.39 51.94 50.30 51.18 1,292,000 +0.37(+0.73%)
Jan 09, 2008 51.09 51.47 50.10 50.81 1,947,600 -0.59(-1.15%)
Jan 08, 2008 51.70 52.10 50.86 51.40 2,239,900 -0.21(-0.41%)
Jan 07, 2008 51.00 52.24 50.33 51.61 2,385,750 +0.92(+1.81%)
Jan 04, 2008 50.43 51.47 50.26 50.69 1,412,600 -0.12(-0.24%)
Jan 03, 2008 50.40 51.83 50.18 50.81 1,712,150 +0.48(+0.95%)
Jan 02, 2008 51.74 51.87 50.15 50.33 1,054,150 -1.29(-2.50%)
Jan 01, 2008 52.05 52.25 51.62 51.62 440,200 +0.00(+0.00%)
Dec 31, 2007 52.05 52.25 51.62 51.62 440,200 -0.50(-0.96%)
Dec 28, 2007 52.29 52.89 52.05 52.12 534,105 -0.01(-0.02%)
Dec 27, 2007 53.25 53.25 52.11 52.13 639,300 -1.23(-2.31%)
Dec 26, 2007 52.21 53.43 52.21 53.36 755,358 +0.33(+0.62%)
Dec 24, 2007 52.11 53.05 52.11 53.03 171,600 +0.43(+0.82%)
Dec 21, 2007 52.10 52.69 51.91 52.60 1,362,500 +1.20(+2.33%)
Dec 20, 2007 50.78 51.41 50.64 51.40 1,086,503 +0.89(+1.76%)
Dec 19, 2007 51.58 51.58 50.43 50.51 1,117,400 -0.74(-1.44%)
Dec 18, 2007 50.84 51.39 50.72 51.25 1,813,702 +0.67(+1.32%)
Dec 17, 2007 51.61 52.15 50.40 50.58 1,397,900 -1.47(-2.82%)
Dec 14, 2007 52.09 52.41 51.70 52.05 1,048,700 -0.43(-0.82%)
Dec 13, 2007 52.54 53.00 51.31 52.48 1,596,060 -0.42(-0.79%)
Dec 12, 2007 53.80 55.10 52.35 52.90 1,283,650 +0.20(+0.38%)
Dec 11, 2007 54.53 54.72 52.50 52.70 1,107,480 -1.86(-3.41%)
Dec 10, 2007 55.75 55.99 54.02 54.56 997,045 -0.92(-1.66%)
Dec 07, 2007 55.22 55.89 55.13 55.48 1,152,036 +0.25(+0.45%)
Dec 06, 2007 54.25 55.43 53.32 55.23 2,275,276 +0.83(+1.53%)
Dec 05, 2007 54.80 55.00 53.43 54.40 1,875,300 -0.20(-0.37%)
Dec 04, 2007 53.86 55.07 53.86 54.60 1,516,617 +0.11(+0.20%)
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.