Molson Coors Brewing (NY: TAP )

47.49 USD -1.31 (-2.68%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 40.90 40.90 40.02 40.38 1,893,427 -0.47(-1.15%)
Feb 25, 2010 40.52 40.88 40.16 40.85 1,393,166 -0.13(-0.32%)
Feb 24, 2010 40.80 41.09 40.53 40.98 1,053,605 +0.12(+0.29%)
Feb 23, 2010 41.29 41.34 40.61 40.86 1,269,340 -0.49(-1.18%)
Feb 22, 2010 40.94 41.58 40.72 41.35 1,354,756 +0.24(+0.58%)
Feb 19, 2010 40.62 41.47 40.45 41.11 1,653,680 +0.40(+0.97%)
Feb 18, 2010 40.33 40.84 40.25 40.72 1,567,213 +0.24(+0.61%)
Feb 17, 2010 40.10 40.63 39.97 40.47 1,843,539 +0.59(+1.48%)
Feb 16, 2010 39.08 39.96 38.89 39.88 2,199,505 +0.98(+2.52%)
Feb 12, 2010 39.20 38.90 38.90 38.90 2,394,500 -0.54(-1.37%)
Feb 11, 2010 38.96 39.51 38.44 39.44 3,022,382 +0.44(+1.13%)
Feb 10, 2010 40.11 40.42 38.87 39.00 2,462,526 -0.98(-2.45%)
Feb 09, 2010 41.51 41.63 39.76 39.98 3,747,367 -1.17(-2.83%)
Feb 08, 2010 41.22 41.81 41.10 41.15 1,213,799 -0.08(-0.18%)
Feb 05, 2010 40.59 41.38 40.43 41.22 1,724,272 +0.79(+1.95%)
Feb 04, 2010 42.42 42.46 40.38 40.43 2,122,550 -2.22(-5.21%)
Feb 03, 2010 42.20 42.72 42.08 42.65 909,273 +0.30(+0.71%)
Feb 02, 2010 42.45 42.54 42.00 42.35 1,387,311 -0.14(-0.33%)
Feb 01, 2010 42.15 42.71 42.08 42.49 1,017,117 +0.49(+1.17%)
Jan 29, 2010 42.52 42.65 41.86 42.00 1,369,003 -0.46(-1.08%)
Jan 28, 2010 42.93 43.03 42.41 42.46 676,414 -0.42(-0.98%)
Jan 27, 2010 42.91 43.00 42.58 42.88 1,021,535 -0.03(-0.07%)
Jan 26, 2010 42.59 43.10 42.38 42.91 1,077,094 +0.11(+0.26%)
Jan 25, 2010 43.32 43.38 42.78 42.80 915,898 -0.22(-0.51%)
Jan 22, 2010 43.38 43.60 43.00 43.02 890,678 -0.34(-0.78%)
Jan 21, 2010 43.86 44.20 43.25 43.36 1,391,026 -0.40(-0.91%)
Jan 20, 2010 44.24 44.36 43.27 43.76 1,384,953 -0.82(-1.84%)
Jan 19, 2010 44.98 45.10 44.23 44.58 1,823,222 -0.60(-1.33%)
Jan 15, 2010 45.42 45.18 45.18 45.18 1,120,900 -0.41(-0.90%)
Jan 14, 2010 45.23 45.72 45.22 45.59 830,470 +0.24(+0.53%)
Jan 13, 2010 45.12 45.58 44.82 45.35 725,085 +0.18(+0.40%)
Jan 12, 2010 44.94 45.30 44.65 45.17 702,760 +0.16(+0.36%)
Jan 11, 2010 44.72 45.15 44.55 45.01 816,102 +0.51(+1.15%)
Jan 08, 2010 44.46 44.58 44.16 44.50 1,128,200 -0.06(-0.13%)
Jan 07, 2010 45.20 45.20 44.48 44.56 1,242,440 -0.76(-1.68%)
Jan 06, 2010 45.49 45.69 45.12 45.32 729,166 -0.05(-0.11%)
Jan 05, 2010 45.89 45.89 45.12 45.37 1,011,901 -0.55(-1.20%)
Jan 04, 2010 45.57 46.07 45.38 45.92 1,302,366 +0.76(+1.68%)
Dec 31, 2009 45.27 45.16 45.16 45.16 609,300 -0.03(-0.07%)
Dec 30, 2009 44.71 45.19 44.56 45.19 561,967 +0.14(+0.31%)
Dec 29, 2009 45.06 45.26 44.82 45.05 524,176 +0.06(+0.13%)
Dec 28, 2009 44.79 45.03 44.46 44.99 788,714 +0.34(+0.76%)
Dec 24, 2009 44.57 44.75 44.47 44.65 386,742 +0.09(+0.20%)
Dec 23, 2009 44.25 44.69 44.02 44.56 861,399 +0.43(+0.97%)
Dec 22, 2009 43.85 44.21 43.65 44.13 923,880 +0.36(+0.82%)
Dec 21, 2009 43.62 43.85 43.54 43.77 537,402 +0.34(+0.78%)
Dec 18, 2009 43.16 43.47 42.88 43.43 1,059,693 +0.27(+0.63%)
Dec 17, 2009 43.75 43.75 43.16 43.16 2,296,575 -0.65(-1.48%)
Dec 16, 2009 44.25 44.47 43.75 43.81 1,274,053 -0.24(-0.54%)
Dec 15, 2009 44.78 44.99 43.83 44.05 1,855,547 -0.68(-1.52%)
Dec 14, 2009 44.88 44.93 44.70 44.73 1,409,348 -0.33(-0.73%)
Dec 11, 2009 45.53 45.66 45.01 45.06 882,439 -0.33(-0.73%)
Dec 10, 2009 45.83 46.12 45.20 45.39 811,100 -0.23(-0.50%)
Dec 09, 2009 45.18 45.68 44.86 45.62 1,132,236 +0.52(+1.15%)
Dec 08, 2009 45.49 45.68 44.80 45.10 1,015,502 -0.62(-1.36%)
Dec 07, 2009 45.60 46.00 45.37 45.72 842,273 +0.00(+0.00%)
Dec 04, 2009 45.60 45.97 45.20 45.72 1,258,395 +0.46(+1.02%)
Dec 03, 2009 45.76 45.79 45.17 45.26 569,327 -0.35(-0.77%)
Dec 02, 2009 45.52 45.78 45.06 45.61 753,332 +0.01(+0.02%)
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.