Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 29.58 29.86 29.18 29.58 3,055,909 +0.32(+1.11%)
May 27, 2010 29.27 29.53 29.05 29.26 4,421,118 +0.32(+1.10%)
May 26, 2010 29.16 29.60 28.88 28.94 3,844,187 -0.23(-0.79%)
May 25, 2010 29.18 29.19 28.56 29.17 20,943 -0.56(-1.88%)
May 24, 2010 29.84 29.99 29.51 29.73 1,858,019 -0.26(-0.86%)
May 21, 2010 29.24 29.99 29.10 29.99 3,190,261 +0.40(+1.35%)
May 20, 2010 29.87 30.07 29.59 29.59 30,349 -1.27(-4.13%)
May 19, 2010 31.11 31.23 30.71 30.86 2,468,627 -0.35(-1.12%)
May 18, 2010 31.08 31.61 31.08 31.21 2,544,277 +0.47(+1.51%)
May 17, 2010 30.54 30.85 30.42 30.75 1,848,309 +0.18(+0.59%)
May 14, 2010 30.57 31.10 30.42 30.57 2,449,390 -0.19(-0.63%)
May 13, 2010 30.42 31.10 30.41 30.76 1,564,079 +0.37(+1.20%)
May 12, 2010 30.32 30.52 30.13 30.40 3,027,337 +0.19(+0.64%)
May 11, 2010 30.70 30.70 30.18 30.20 3,529,691 -0.51(-1.66%)
May 10, 2010 30.92 30.98 30.65 30.71 3,067,755 +0.67(+2.24%)
May 07, 2010 30.62 30.63 29.75 30.04 4,951,309 -0.41(-1.34%)
May 06, 2010 30.45 31.10 29.17 30.45 386,768 -0.78(-2.50%)
May 05, 2010 31.42 31.43 30.94 31.23 2,456,400 -0.36(-1.15%)
May 04, 2010 31.37 31.89 30.91 31.59 8,068 -0.29(-0.92%)
May 03, 2010 31.89 32.21 31.75 31.88 2,104,976 +0.13(+0.41%)
Apr 30, 2010 31.90 32.21 31.73 31.76 1,688,847 -0.21(-0.65%)
Apr 29, 2010 30.92 32.15 30.92 31.96 3,139,060 +1.27(+4.15%)
Apr 28, 2010 30.80 30.87 30.45 30.69 2,369,335 -0.06(-0.19%)
Apr 27, 2010 31.46 31.50 30.69 30.75 18,444 -0.76(-2.41%)
Apr 26, 2010 31.61 31.86 31.48 31.51 1,164,593 -0.09(-0.29%)
Apr 23, 2010 31.43 31.60 31.18 31.60 1,053,391 +0.09(+0.30%)
Apr 22, 2010 31.38 31.56 31.23 31.51 1,061,134 +0.02(+0.07%)
Apr 21, 2010 31.54 31.61 31.43 31.48 9,600 -0.08(-0.25%)
Apr 20, 2010 31.41 31.60 31.34 31.56 1,198,176 +0.24(+0.75%)
Apr 19, 2010 31.38 31.65 31.06 31.33 1,634,001 -0.16(-0.50%)
Apr 16, 2010 31.80 31.84 31.26 31.48 1,719,472 -0.34(-1.08%)
Apr 15, 2010 31.78 31.89 31.52 31.83 1,564,853 -0.07(-0.22%)
Apr 14, 2010 31.92 32.03 31.71 31.90 1,757,604 -0.01(-0.02%)
Apr 13, 2010 31.41 32.06 31.32 31.91 3,005,069 +0.40(+1.27%)
Apr 12, 2010 31.25 31.60 31.19 31.51 2,360,511 +0.31(+0.99%)
Apr 09, 2010 30.84 31.23 30.81 31.20 1,091,614 +0.38(+1.23%)
Apr 08, 2010 30.73 30.86 30.57 30.82 1,272,174 +0.09(+0.30%)
Apr 07, 2010 30.70 30.86 30.62 30.73 1,894,064 +0.02(+0.07%)
Apr 06, 2010 30.75 30.80 30.52 30.70 1,385,466 -0.14(-0.44%)
Apr 05, 2010 30.98 31.07 30.74 30.84 1,218,325 -0.01(-0.05%)
Apr 01, 2010 30.30 30.85 30.85 30.85 3,068,167 +0.74(+2.47%)
Mar 31, 2010 30.15 30.25 30.02 30.11 1,477,310 -0.05(-0.17%)
Mar 30, 2010 29.96 30.37 29.96 30.16 2,015,333 +0.29(+0.96%)
Mar 29, 2010 30.14 30.22 29.77 29.87 2,960,088 -0.63(-2.07%)
Mar 26, 2010 30.55 30.71 30.40 30.50 2,171,318 -0.04(-0.12%)
Mar 25, 2010 31.03 31.20 30.42 30.54 2,815,251 -0.10(-0.33%)
Mar 24, 2010 30.76 30.76 30.55 30.64 1,750,276 -0.14(-0.47%)
Mar 23, 2010 30.88 31.02 30.65 30.78 1,670,581 -0.11(-0.35%)
Mar 22, 2010 30.93 31.04 30.79 30.89 1,653,671 -0.15(-0.48%)
Mar 19, 2010 31.05 31.28 30.82 31.04 1,980,423 +0.03(+0.09%)
Mar 18, 2010 31.14 31.32 30.98 31.01 1,559,541 -0.10(-0.32%)
Mar 17, 2010 31.05 31.22 31.00 31.11 1,593,863 +0.09(+0.28%)
Mar 16, 2010 30.85 31.08 30.83 31.03 1,681,581 +0.15(+0.49%)
Mar 15, 2010 30.83 30.92 30.81 30.88 1,291,962 -0.01(-0.05%)
Mar 12, 2010 30.95 30.95 30.70 30.89 1,036,953 +0.01(+0.05%)
Mar 11, 2010 30.78 30.88 30.50 30.88 1,100,919 +0.09(+0.28%)
Mar 10, 2010 30.79 30.87 30.51 30.79 1,865,173 +0.05(+0.16%)
Mar 09, 2010 30.46 30.83 30.35 30.74 3,620,833 +0.18(+0.59%)
Mar 08, 2010 30.58 30.73 30.23 30.56 1,761,213 -0.09(-0.28%)
Mar 05, 2010 30.40 30.65 30.24 30.65 2,382,362 +0.45(+1.49%)
Mar 04, 2010 29.58 30.22 29.64 30.20 2,240,903 +0.62(+2.08%)
Mar 03, 2010 29.48 29.64 29.31 29.58 2,967,199 +0.18(+0.61%)
Mar 02, 2010 29.50 29.70 29.32 29.40 1,796,200 -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.