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 (%)
Jan 30, 2009 28.00 28.24 27.49 27.60 0 -0.45(-1.59%)
Jan 29, 2009 28.61 28.61 27.83 28.04 1,552,738 -0.55(-1.92%)
Jan 28, 2009 28.84 28.98 28.24 28.59 2,159,267 +0.04(+0.14%)
Jan 27, 2009 29.17 29.17 28.16 28.55 2,162,699 -0.28(-0.97%)
Jan 26, 2009 29.41 29.85 28.74 28.83 2,717,402 -0.29(-0.99%)
Jan 23, 2009 28.85 29.44 28.39 29.12 1,665,038 -0.34(-1.14%)
Jan 22, 2009 28.94 29.55 28.63 29.46 3,165,469 +0.03(+0.12%)
Jan 21, 2009 28.67 29.52 28.61 29.42 2,668,127 +0.75(+2.63%)
Jan 20, 2009 29.10 29.26 28.46 28.67 2,502,561 -0.25(-0.85%)
Jan 16, 2009 29.09 29.40 28.72 28.91 2,936,577 +0.13(+0.45%)
Jan 15, 2009 28.65 28.83 28.05 28.78 4,315,811 -0.03(-0.10%)
Jan 14, 2009 29.40 29.40 28.46 28.81 1,550,559 -1.03(-3.47%)
Jan 13, 2009 30.05 30.19 29.35 29.85 2,110,203 -0.21(-0.68%)
Jan 12, 2009 30.06 30.36 29.47 30.05 1,559,086 +0.01(+0.05%)
Jan 09, 2009 30.19 30.35 29.62 30.04 1,667,864 -0.21(-0.70%)
Jan 08, 2009 30.71 31.14 29.22 30.25 3,257,581 -0.62(-2.00%)
Jan 07, 2009 30.95 31.59 30.61 30.87 2,190,191 -0.47(-1.51%)
Jan 06, 2009 33.15 33.82 30.78 31.34 3,717,512 -1.86(-5.59%)
Jan 05, 2009 33.77 34.19 32.86 33.20 2,573,790 -0.74(-2.18%)
Jan 02, 2009 33.38 34.14 33.07 33.94 0 +0.41(+1.23%)
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.