Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 33.94 34.30 33.84 34.19 1,290,093 +0.26(+0.77%)
Jan 28, 2011 34.66 34.66 33.88 33.93 1,569,498 -0.65(-1.88%)
Jan 27, 2011 35.33 35.33 34.54 34.58 1,736,900 -0.81(-2.29%)
Jan 26, 2011 35.21 35.47 35.18 35.39 936,603 +0.31(+0.89%)
Jan 25, 2011 35.38 35.38 35.01 35.08 1,094,201 -0.28(-0.80%)
Jan 24, 2011 35.51 35.60 35.26 35.36 954,000 -0.23(-0.64%)
Jan 21, 2011 35.19 35.59 35.02 35.59 1,554,630 +0.59(+1.69%)
Jan 20, 2011 35.20 35.37 34.88 35.00 1,069,389 -0.23(-0.64%)
Jan 19, 2011 35.24 35.52 35.13 35.22 1,428,079 -0.12(-0.33%)
Jan 18, 2011 34.77 35.38 34.77 35.34 1,799,975 +0.54(+1.55%)
Jan 14, 2011 34.89 34.94 34.68 34.80 1,475,660 -0.17(-0.48%)
Jan 13, 2011 34.84 35.02 34.78 34.97 1,353,762 +0.11(+0.31%)
Jan 12, 2011 35.02 35.11 34.68 34.86 1,426,186 -0.05(-0.15%)
Jan 11, 2011 34.49 34.94 34.33 34.91 1,963,537 +0.53(+1.53%)
Jan 10, 2011 34.58 34.62 34.23 34.38 1,819,106 -0.25(-0.72%)
Jan 07, 2011 35.08 35.08 34.20 34.63 2,803,521 -0.34(-0.98%)
Jan 06, 2011 35.35 35.37 34.85 34.97 2,280,774 -0.41(-1.15%)
Jan 05, 2011 35.54 35.57 35.15 35.38 2,265,193 -0.25(-0.70%)
Jan 04, 2011 36.48 36.51 35.51 35.63 2,182,601 -0.98(-2.67%)
Jan 03, 2011 36.80 36.80 36.42 36.61 1,269,901 -0.01(-0.02%)
Dec 31, 2010 36.74 36.80 36.60 36.62 516,583 -0.16(-0.44%)
Dec 30, 2010 36.74 36.93 36.58 36.78 662,685 +0.05(+0.14%)
Dec 29, 2010 36.74 36.85 36.56 36.73 599,735 +0.02(+0.06%)
Dec 28, 2010 36.84 36.87 36.46 36.70 548,987 -0.15(-0.40%)
Dec 27, 2010 37.00 37.02 36.69 36.85 755,723 -0.31(-0.82%)
Dec 23, 2010 37.13 37.29 37.02 37.16 415,883 +0.04(+0.12%)
Dec 22, 2010 37.03 37.13 36.69 37.11 892,503 +0.12(+0.34%)
Dec 21, 2010 37.21 37.21 36.75 36.99 900,161 -0.11(-0.30%)
Dec 20, 2010 37.20 37.20 36.94 37.10 1,203,186 +0.04(+0.10%)
Dec 17, 2010 37.00 37.22 36.92 37.06 1,282,115 -0.04(-0.12%)
Dec 16, 2010 36.65 37.11 36.43 37.10 1,421,501 +0.42(+1.13%)
Dec 15, 2010 36.30 36.97 36.24 36.69 1,868,849 +0.40(+1.11%)
Dec 14, 2010 35.93 36.31 35.86 36.29 921,902 +0.36(+1.02%)
Dec 13, 2010 36.07 36.24 35.85 35.92 691,509 -0.04(-0.12%)
Dec 10, 2010 35.81 35.99 35.70 35.97 754,924 +0.27(+0.76%)
Dec 09, 2010 36.30 36.30 35.35 35.70 2,815,124 -0.55(-1.53%)
Dec 08, 2010 36.05 36.27 35.94 36.25 938,058 +0.28(+0.77%)
Dec 07, 2010 35.92 36.10 35.73 35.97 1,298,009 +0.22(+0.61%)
Dec 06, 2010 35.97 35.97 35.68 35.75 883,269 -0.26(-0.71%)
Dec 03, 2010 35.41 36.09 35.36 36.01 1,136,165 +0.58(+1.65%)
Dec 02, 2010 35.32 35.65 35.20 35.43 1,325,518 +0.07(+0.21%)
Dec 01, 2010 35.16 35.39 34.92 35.35 1,554,398 +0.59(+1.70%)
Nov 30, 2010 34.81 35.03 34.65 34.76 1,946,590 -0.27(-0.77%)
Nov 29, 2010 35.27 35.27 34.67 35.03 1,950,080 -0.48(-1.36%)
Nov 26, 2010 35.81 35.81 35.38 35.51 529,228 -0.47(-1.30%)
Nov 24, 2010 35.79 35.98 35.98 35.98 1,560,768 +0.44(+1.22%)
Nov 23, 2010 35.30 35.56 34.83 35.55 2,126,609 -0.02(-0.06%)
Nov 22, 2010 35.55 35.81 35.27 35.57 1,201,672 -0.06(-0.16%)
Nov 19, 2010 35.65 35.87 35.39 35.63 1,087,886 +0.00(+0.00%)
Nov 18, 2010 35.23 35.89 35.23 35.63 1,682,333 +0.73(+2.08%)
Nov 17, 2010 34.80 35.06 34.75 34.90 1,408,246 +0.09(+0.25%)
Nov 16, 2010 35.49 35.49 34.72 34.81 1,680,986 -0.89(-2.48%)
Nov 15, 2010 35.70 35.99 35.49 35.70 906,012 +0.14(+0.39%)
Nov 12, 2010 35.63 35.70 35.18 35.56 1,215,867 -0.20(-0.57%)
Nov 11, 2010 35.44 35.92 35.38 35.76 793,453 +0.14(+0.39%)
Nov 10, 2010 36.00 36.16 35.39 35.63 1,307,297 -0.36(-1.01%)
Nov 09, 2010 36.53 36.53 35.87 35.99 1,047,165 -0.49(-1.33%)
Nov 08, 2010 36.27 36.60 36.20 36.47 953,587 +0.02(+0.06%)
Nov 05, 2010 36.14 36.58 36.12 36.45 2,288,492 +0.30(+0.84%)
Nov 04, 2010 35.69 36.18 35.46 36.15 1,790,406 +0.54(+1.53%)
Nov 03, 2010 34.49 35.76 34.27 35.60 3,483,524 +1.35(+3.94%)
Nov 02, 2010 34.78 35.00 34.16 34.25 1,679,027 -0.30(-0.88%)
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.