Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 31.15 31.50 31.06 31.32 2,750,895 +0.20(+0.65%)
Jul 30, 2009 31.15 31.34 31.08 31.12 1,899,571 +0.15(+0.47%)
Jul 29, 2009 30.71 31.10 30.64 30.97 1,698,232 +0.18(+0.58%)
Jul 28, 2009 31.03 31.23 30.53 30.79 1,475,511 -0.32(-1.02%)
Jul 27, 2009 31.00 31.13 30.70 31.11 844,926 +0.01(+0.02%)
Jul 24, 2009 31.13 31.23 30.74 31.10 3,366 -0.02(-0.07%)
Jul 23, 2009 30.55 31.40 30.55 31.12 2,137,859 +0.52(+1.70%)
Jul 22, 2009 30.23 30.84 30.15 30.60 1,612,158 +0.33(+1.10%)
Jul 21, 2009 30.43 30.60 30.02 30.27 1,115,965 -0.03(-0.11%)
Jul 20, 2009 30.54 30.70 30.06 30.31 1,881,825 -0.08(-0.25%)
Jul 17, 2009 30.46 30.49 30.17 30.38 1,427,143 +0.02(+0.07%)
Jul 16, 2009 30.26 30.50 30.10 30.36 919,474 -0.01(-0.05%)
Jul 15, 2009 29.76 30.37 29.57 30.37 1,499,483 +0.78(+2.65%)
Jul 14, 2009 29.56 29.79 29.31 29.59 1,303,903 -0.06(-0.19%)
Jul 13, 2009 29.27 29.68 29.20 29.65 1,029,588 +0.65(+2.25%)
Jul 10, 2009 29.34 29.45 28.87 29.00 889,487 -0.55(-1.85%)
Jul 09, 2009 29.68 29.83 29.41 29.54 1,339,147 +0.01(+0.02%)
Jul 08, 2009 29.87 29.88 29.25 29.54 1,244,654 -0.23(-0.77%)
Jul 07, 2009 30.31 30.32 29.73 29.76 1,452,427 -0.57(-1.89%)
Jul 06, 2009 29.90 30.38 29.71 30.34 1,078,937 +0.30(+0.99%)
Jul 02, 2009 29.88 30.24 29.79 30.04 2,034,364 -0.10(-0.34%)
Jul 01, 2009 29.51 30.45 29.40 30.15 1,954,361 +0.82(+2.81%)
Jun 30, 2009 29.52 29.59 28.99 29.32 1,696,057 -0.14(-0.47%)
Jun 29, 2009 29.70 29.70 29.09 29.46 1,115,345 -0.08(-0.26%)
Jun 26, 2009 29.51 29.70 29.18 29.54 2,252,157 +0.03(+0.09%)
Jun 25, 2009 29.14 29.55 29.10 29.51 1,508,248 +0.42(+1.45%)
Jun 24, 2009 29.29 29.44 28.92 29.09 1,720,106 -0.08(-0.28%)
Jun 23, 2009 29.10 29.52 28.83 29.17 1,578,311 +0.07(+0.24%)
Jun 22, 2009 29.54 29.83 28.95 29.10 1,763,794 -0.71(-2.37%)
Jun 19, 2009 30.31 30.31 29.66 29.81 1,900,841 -0.29(-0.97%)
Jun 18, 2009 29.66 30.22 29.36 30.10 1,566,866 +0.52(+1.76%)
Jun 17, 2009 29.97 30.22 29.49 29.58 2,525,140 -0.33(-1.09%)
Jun 16, 2009 30.76 30.82 29.76 29.90 1,964,756 -0.72(-2.35%)
Jun 15, 2009 30.89 31.16 30.48 30.62 1,394,438 -0.50(-1.60%)
Jun 12, 2009 30.90 31.20 30.78 31.12 1,537,033 +0.16(+0.51%)
Jun 11, 2009 31.08 31.29 30.94 30.96 2,004,456 -0.11(-0.36%)
Jun 10, 2009 31.07 31.41 30.82 31.07 1,948,634 +0.10(+0.34%)
Jun 09, 2009 31.43 31.56 30.94 30.97 2,848,588 -0.43(-1.37%)
Jun 08, 2009 31.41 31.59 31.21 31.40 2,263,155 -0.29(-0.92%)
Jun 05, 2009 32.06 32.40 31.54 31.69 1,874,941 -0.30(-0.95%)
Jun 04, 2009 32.24 32.49 31.97 32.00 2,408,788 -0.17(-0.52%)
Jun 03, 2009 31.99 32.42 31.73 32.16 2,303,483 +0.06(+0.19%)
Jun 02, 2009 30.93 32.17 30.91 32.10 2,939,171 +1.18(+3.83%)
Jun 01, 2009 30.78 31.41 30.39 30.91 5,481,002 +0.44(+1.46%)
May 29, 2009 30.83 31.36 30.43 30.47 4,813,555 -0.48(-1.57%)
May 28, 2009 30.82 31.06 30.50 30.96 1,654,513 +0.28(+0.93%)
May 27, 2009 31.02 31.16 30.62 30.67 2,476,923 -0.27(-0.87%)
May 26, 2009 29.98 30.94 29.83 30.94 3,093,930 +0.93(+3.10%)
May 22, 2009 29.98 30.21 29.74 30.01 1,228,676 +0.06(+0.21%)
May 21, 2009 29.72 30.16 29.46 29.95 1,949,173 -0.01(-0.05%)
May 20, 2009 30.08 30.23 29.67 29.96 3,472,634 +0.03(+0.09%)
May 19, 2009 29.83 30.32 29.54 29.94 2,650,860 +0.14(+0.46%)
May 18, 2009 29.12 29.80 28.98 29.80 3,137,035 +0.89(+3.07%)
May 15, 2009 28.94 29.25 28.81 28.91 1,977,954 -0.04(-0.14%)
May 14, 2009 28.73 29.30 28.66 28.95 2,053,947 +0.30(+1.06%)
May 13, 2009 28.92 29.15 28.62 28.65 2,116,388 -0.45(-1.56%)
May 12, 2009 29.01 29.34 28.61 29.10 1,855,494 +0.17(+0.60%)
May 11, 2009 28.63 29.17 28.56 28.93 1,885,243 -0.01(-0.02%)
May 08, 2009 28.86 29.35 28.74 28.94 2,341,196 +0.30(+1.06%)
May 07, 2009 29.12 29.12 28.49 28.63 1,926,647 -0.32(-1.09%)
May 06, 2009 29.14 29.41 28.19 28.95 2,474,003 -0.10(-0.36%)
May 05, 2009 28.18 29.90 27.92 29.05 7,125,309 +2.53(+9.53%)
May 04, 2009 26.46 26.76 26.44 26.53 2,604,643 -0.37(-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.