Molson Coors Brewing (NY: TAP )

49.58 USD +0.69 (+1.41%)
Streaming Delayed Price Updated: 1:16 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 35.17 35.84 34.82 35.23 0 -0.21(-0.59%)
Feb 26, 2009 35.95 36.13 35.29 35.44 2,178,019 -0.10(-0.28%)
Feb 25, 2009 35.74 36.04 35.24 35.54 1,473,383 -0.50(-1.39%)
Feb 24, 2009 35.40 36.20 35.29 36.04 2,036,176 +0.53(+1.49%)
Feb 23, 2009 36.33 36.80 35.47 35.51 1,252,060 -0.59(-1.63%)
Feb 20, 2009 36.13 36.70 35.69 36.10 2,021,736 -0.81(-2.19%)
Feb 19, 2009 37.49 37.95 36.77 36.91 1,991,839 -0.75(-1.99%)
Feb 18, 2009 37.71 37.85 37.39 37.66 1,972,581 -0.02(-0.05%)
Feb 17, 2009 37.73 38.44 37.50 37.68 2,195,405 -1.16(-2.99%)
Feb 13, 2009 39.69 39.69 38.81 38.84 1,941,201 -0.78(-1.97%)
Feb 12, 2009 38.08 39.84 37.90 39.62 2,614,708 +0.49(+1.25%)
Feb 11, 2009 38.51 39.45 38.01 39.13 2,691,520 +1.83(+4.91%)
Feb 10, 2009 39.67 39.76 36.69 37.30 5,294,563 -3.20(-7.90%)
Feb 09, 2009 41.42 41.43 40.20 40.50 2,221,181 -0.67(-1.63%)
Feb 06, 2009 40.03 41.32 39.72 41.17 2,189,431 +1.24(+3.11%)
Feb 05, 2009 39.92 40.43 39.55 39.93 1,637,332 -0.05(-0.13%)
Feb 04, 2009 41.24 41.61 39.78 39.98 1,336,738 -1.36(-3.29%)
Feb 03, 2009 40.03 41.63 39.79 41.34 1,244,416 +1.39(+3.48%)
Feb 02, 2009 40.27 40.68 38.81 39.95 2,873,651 -0.32(-0.79%)
Jan 30, 2009 40.85 41.20 40.11 40.27 0 -0.65(-1.59%)
Jan 29, 2009 41.74 41.74 40.60 40.92 1,064,170 -0.80(-1.92%)
Jan 28, 2009 42.08 42.29 41.21 41.72 1,479,855 +0.06(+0.14%)
Jan 27, 2009 42.56 42.56 41.09 41.66 1,482,207 -0.41(-0.97%)
Jan 26, 2009 42.91 43.56 41.93 42.07 1,862,373 -0.42(-0.99%)
Jan 23, 2009 42.09 42.96 41.43 42.49 1,141,135 -0.49(-1.14%)
Jan 22, 2009 42.23 43.12 41.78 42.98 2,169,456 +0.05(+0.12%)
Jan 21, 2009 41.83 43.07 41.75 42.93 1,828,603 +1.10(+2.63%)
Jan 20, 2009 42.46 42.70 41.53 41.83 1,715,132 -0.36(-0.85%)
Jan 16, 2009 42.45 42.90 41.91 42.19 2,012,585 +0.19(+0.45%)
Jan 15, 2009 41.80 42.06 40.93 42.00 2,957,844 -0.04(-0.10%)
Jan 14, 2009 42.90 42.90 41.53 42.04 1,062,677 -1.51(-3.47%)
Jan 13, 2009 43.84 44.05 42.83 43.55 1,446,229 -0.30(-0.68%)
Jan 12, 2009 43.86 44.30 43.00 43.85 1,068,521 +0.02(+0.05%)
Jan 09, 2009 44.05 44.28 43.22 43.83 1,143,072 -0.31(-0.70%)
Jan 08, 2009 44.81 45.44 42.63 44.14 2,232,585 -0.90(-2.00%)
Jan 07, 2009 45.16 46.09 44.67 45.04 1,501,049 -0.69(-1.51%)
Jan 06, 2009 48.37 49.35 44.91 45.73 2,547,799 -2.71(-5.59%)
Jan 05, 2009 49.28 49.88 47.94 48.44 1,763,949 -1.08(-2.18%)
Jan 02, 2009 48.71 49.82 48.25 49.52 0 +0.60(+1.23%)
Jan 01, 2009 48.25 49.27 48.22 48.92 0 +0.00(+0.00%)
Dec 31, 2008 48.25 49.27 48.22 48.92 1,064,962 +0.84(+1.75%)
Dec 30, 2008 47.68 48.36 47.41 48.08 931,289 +0.81(+1.71%)
Dec 29, 2008 46.96 47.47 46.68 47.27 944,542 +0.23(+0.49%)
Dec 26, 2008 47.17 47.38 46.30 47.04 563,350 +0.13(+0.28%)
Dec 24, 2008 46.34 47.22 45.74 46.91 425,163 +1.27(+2.78%)
Dec 23, 2008 46.44 46.44 45.31 45.64 901,316 -0.08(-0.17%)
Dec 22, 2008 46.39 46.39 45.00 45.72 1,045,854 -0.48(-1.04%)
Dec 19, 2008 46.16 47.18 45.72 46.20 1,384,103 +0.24(+0.52%)
Dec 18, 2008 46.06 46.61 45.64 45.96 1,614,857 -0.11(-0.24%)
Dec 17, 2008 46.58 46.75 45.30 46.07 1,809,672 -0.73(-1.56%)
Dec 16, 2008 45.42 46.93 45.05 46.80 1,309,611 +1.65(+3.65%)
Dec 15, 2008 45.53 46.24 44.77 45.15 1,074,923 -0.43(-0.94%)
Dec 12, 2008 44.11 45.66 43.95 45.58 1,247,235 +0.63(+1.40%)
Dec 11, 2008 44.13 45.83 44.04 44.95 1,569,366 +0.38(+0.85%)
Dec 10, 2008 41.08 44.73 41.08 44.57 1,772,609 +3.12(+7.53%)
Dec 09, 2008 41.35 42.50 41.19 41.45 1,554,949 -0.05(-0.12%)
Dec 08, 2008 41.61 41.98 40.44 41.50 1,759,592 +0.45(+1.10%)
Dec 05, 2008 39.63 41.22 39.00 41.05 1,268,609 +0.98(+2.45%)
Dec 04, 2008 42.18 42.18 39.52 40.07 1,448,307 -1.19(-2.88%)
Dec 03, 2008 40.12 42.07 39.73 41.26 2,178,066 -0.93(-2.20%)
Dec 02, 2008 42.61 43.39 41.11 42.19 2,044,734 -0.04(-0.09%)
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.