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 (%)
Jul 30, 2010 32.44 32.61 31.91 32.44 1,829,798 +0.11(+0.33%)
Jul 29, 2010 32.83 32.98 32.09 32.34 15,770 -0.43(-1.32%)
Jul 28, 2010 32.77 33.47 32.74 32.77 145 -0.79(-2.34%)
Jul 27, 2010 33.55 33.84 33.45 33.55 194 +0.05(+0.15%)
Jul 26, 2010 33.32 33.54 33.19 33.50 973,871 +0.17(+0.52%)
Jul 23, 2010 32.94 33.35 32.93 33.33 825,708 +0.24(+0.72%)
Jul 22, 2010 32.62 33.17 32.57 33.09 1,843,599 +0.74(+2.27%)
Jul 21, 2010 32.36 32.65 32.20 32.36 1,782,028 +0.04(+0.11%)
Jul 20, 2010 32.32 32.34 31.68 32.32 935,618 +0.24(+0.74%)
Jul 19, 2010 31.79 32.45 31.63 32.08 946,861 +0.39(+1.23%)
Jul 16, 2010 31.69 32.21 31.64 31.69 1,342,126 -0.49(-1.52%)
Jul 15, 2010 32.13 32.28 31.84 32.18 1,304,336 +0.07(+0.22%)
Jul 14, 2010 32.18 32.44 32.05 32.11 1,811,891 -0.19(-0.58%)
Jul 13, 2010 32.16 32.37 32.10 32.30 914,877 +0.34(+1.06%)
Jul 12, 2010 31.82 32.05 31.77 31.96 781,537 +0.13(+0.41%)
Jul 09, 2010 31.83 32.02 31.70 31.83 871,448 +0.15(+0.48%)
Jul 08, 2010 31.54 31.72 31.41 31.68 19,375 +0.32(+1.01%)
Jul 07, 2010 30.80 31.38 30.76 31.36 1,610,317 +0.71(+2.30%)
Jul 06, 2010 30.77 31.00 30.36 30.66 1,360,089 +0.25(+0.83%)
Jul 02, 2010 30.40 30.83 30.35 30.40 1,378,722 -0.37(-1.19%)
Jul 01, 2010 30.63 30.87 30.19 30.77 1,778,057 +0.24(+0.78%)
Jun 30, 2010 30.87 31.01 30.45 30.53 769 -0.33(-1.07%)
Jun 29, 2010 31.20 31.47 30.67 30.87 7,717 -0.42(-1.34%)
Jun 25, 2010 31.28 31.64 31.10 31.28 1,911,141 -0.35(-1.12%)
Jun 24, 2010 31.76 31.92 31.50 31.64 1,231,255 -0.19(-0.61%)
Jun 23, 2010 31.78 31.90 31.43 31.83 1,317,618 +0.02(+0.07%)
Jun 22, 2010 31.70 32.22 31.70 31.81 1,438,433 +0.10(+0.32%)
Jun 21, 2010 32.36 32.40 31.55 31.71 1,297,412 -0.40(-1.26%)
Jun 18, 2010 32.11 32.22 31.86 32.11 1,593,706 +0.14(+0.45%)
Jun 17, 2010 32.01 32.04 31.73 31.97 909,154 -0.01(-0.05%)
Jun 16, 2010 31.88 32.11 31.83 31.98 1,101,765 +0.02(+0.07%)
Jun 15, 2010 31.82 31.97 31.64 31.96 1,888,615 +0.24(+0.75%)
Jun 14, 2010 31.62 31.87 31.53 31.72 1,545,275 +0.24(+0.76%)
Jun 11, 2010 31.39 31.49 31.10 31.49 1,910,838 -0.18(-0.57%)
Jun 10, 2010 31.43 31.83 31.38 31.67 1,671,853 +0.56(+1.81%)
Jun 09, 2010 31.12 31.50 30.94 31.10 2,251,458 +0.14(+0.47%)
Jun 08, 2010 30.39 30.98 30.32 30.96 3,791,949 +0.53(+1.73%)
Jun 07, 2010 30.17 30.75 30.06 30.43 4,203,396 +0.42(+1.39%)
Jun 04, 2010 30.02 30.24 29.65 30.02 5,282,929 -0.34(-1.12%)
Jun 03, 2010 30.00 30.36 29.83 30.35 2,429,468 +0.30(+0.98%)
Jun 02, 2010 29.31 30.06 29.16 30.06 17,878 +0.89(+3.04%)
Jun 01, 2010 29.23 29.70 29.09 29.17 138 -0.41(-1.39%)
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%)
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.