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 (%)
Feb 28, 2011 33.12 33.58 32.99 33.58 1,478,071 +0.54(+1.62%)
Feb 25, 2011 32.95 33.09 32.76 33.04 888,332 +0.25(+0.76%)
Feb 24, 2011 33.15 33.15 32.75 32.79 1,707,548 -0.23(-0.71%)
Feb 23, 2011 33.05 33.41 32.98 33.03 2,131,050 -0.10(-0.31%)
Feb 22, 2011 33.07 33.28 32.96 33.13 1,888,721 -0.15(-0.44%)
Feb 18, 2011 33.52 33.71 33.19 33.28 2,744,603 -0.23(-0.68%)
Feb 17, 2011 33.17 33.52 33.09 33.50 1,254,043 +0.34(+1.03%)
Feb 16, 2011 32.92 33.27 32.80 33.16 2,132,472 +0.36(+1.09%)
Feb 15, 2011 32.62 32.82 32.48 32.80 1,886,430 +0.03(+0.09%)
Feb 14, 2011 32.93 33.04 32.66 32.77 1,762,675 -0.10(-0.31%)
Feb 11, 2011 32.99 33.44 32.85 32.87 2,740,404 -0.31(-0.95%)
Feb 10, 2011 34.39 34.39 33.00 33.19 6,144,980 -1.53(-4.39%)
Feb 09, 2011 35.17 35.20 34.65 34.71 1,442,038 -0.56(-1.59%)
Feb 08, 2011 35.09 35.33 35.06 35.28 812,670 +0.14(+0.39%)
Feb 07, 2011 34.76 35.19 34.68 35.14 1,008,506 +0.50(+1.43%)
Feb 04, 2011 35.16 35.16 34.58 34.64 1,238,352 -0.43(-1.23%)
Feb 03, 2011 34.71 35.12 34.58 35.07 1,227,598 +0.26(+0.73%)
Feb 02, 2011 34.58 34.82 34.52 34.82 1,202,985 +0.13(+0.38%)
Feb 01, 2011 34.37 34.74 34.33 34.68 1,555,226 +0.48(+1.41%)
Jan 31, 2011 33.95 34.31 33.85 34.20 1,289,743 +0.26(+0.77%)
Jan 28, 2011 34.67 34.67 33.89 33.94 1,569,072 -0.65(-1.88%)
Jan 27, 2011 35.34 35.34 34.55 34.59 1,736,429 -0.81(-2.29%)
Jan 26, 2011 35.22 35.48 35.19 35.40 936,349 +0.31(+0.89%)
Jan 25, 2011 35.39 35.39 35.02 35.09 1,093,904 -0.28(-0.80%)
Jan 24, 2011 35.52 35.61 35.27 35.37 953,742 -0.23(-0.64%)
Jan 21, 2011 35.20 35.60 35.03 35.60 1,554,208 +0.59(+1.69%)
Jan 20, 2011 35.21 35.38 34.89 35.01 1,069,099 -0.23(-0.64%)
Jan 19, 2011 35.25 35.53 35.14 35.23 1,427,692 -0.12(-0.33%)
Jan 18, 2011 34.78 35.39 34.78 35.35 1,799,487 +0.54(+1.55%)
Jan 14, 2011 34.90 34.95 34.69 34.81 1,475,260 -0.17(-0.48%)
Jan 13, 2011 34.85 35.03 34.79 34.98 1,353,394 +0.11(+0.31%)
Jan 12, 2011 35.03 35.12 34.69 34.87 1,425,800 -0.05(-0.15%)
Jan 11, 2011 34.50 34.95 34.33 34.92 1,963,005 +0.53(+1.53%)
Jan 10, 2011 34.59 34.63 34.24 34.39 1,818,613 -0.25(-0.72%)
Jan 07, 2011 35.09 35.09 34.21 34.64 2,802,760 -0.34(-0.98%)
Jan 06, 2011 35.36 35.38 34.86 34.98 2,280,156 -0.41(-1.15%)
Jan 05, 2011 35.55 35.57 35.16 35.39 2,264,579 -0.25(-0.70%)
Jan 04, 2011 36.49 36.52 35.52 35.64 2,182,009 -0.98(-2.67%)
Jan 03, 2011 36.81 36.81 36.43 36.62 1,269,556 -0.01(-0.02%)
Dec 31, 2010 36.75 36.81 36.61 36.63 516,443 -0.16(-0.44%)
Dec 30, 2010 36.75 36.94 36.59 36.79 662,506 +0.05(+0.14%)
Dec 29, 2010 36.75 36.86 36.57 36.74 599,572 +0.02(+0.06%)
Dec 28, 2010 36.85 36.88 36.47 36.71 548,838 -0.15(-0.40%)
Dec 27, 2010 37.01 37.03 36.70 36.86 755,518 -0.31(-0.82%)
Dec 23, 2010 37.14 37.30 37.03 37.17 415,770 +0.04(+0.12%)
Dec 22, 2010 37.04 37.14 36.70 37.12 892,261 +0.12(+0.34%)
Dec 21, 2010 37.22 37.22 36.76 37.00 899,917 -0.11(-0.29%)
Dec 20, 2010 37.21 37.21 36.95 37.11 1,202,860 +0.04(+0.10%)
Dec 17, 2010 37.01 37.23 36.93 37.07 1,281,768 -0.04(-0.12%)
Dec 16, 2010 36.66 37.12 36.44 37.11 1,421,116 +0.42(+1.13%)
Dec 15, 2010 36.31 36.98 36.25 36.70 1,868,343 +0.40(+1.11%)
Dec 14, 2010 35.94 36.32 35.87 36.30 921,652 +0.36(+1.02%)
Dec 13, 2010 36.08 36.25 35.86 35.93 691,321 -0.04(-0.12%)
Dec 10, 2010 35.82 36.00 35.71 35.98 754,719 +0.27(+0.76%)
Dec 09, 2010 36.31 36.31 35.36 35.71 2,814,360 -0.55(-1.53%)
Dec 08, 2010 36.06 36.28 35.95 36.26 937,803 +0.28(+0.77%)
Dec 07, 2010 35.93 36.11 35.74 35.98 1,297,657 +0.22(+0.61%)
Dec 06, 2010 35.98 35.98 35.69 35.76 883,029 -0.26(-0.71%)
Dec 03, 2010 35.42 36.10 35.37 36.02 1,135,857 +0.58(+1.65%)
Dec 02, 2010 35.33 35.66 35.20 35.44 1,325,158 +0.07(+0.21%)
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.