Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 29.24 29.28 28.83 28.86 2,221,071 -0.40(-1.36%)
May 30, 2012 29.45 29.46 29.19 29.25 1,530,824 -0.23(-0.76%)
May 29, 2012 29.68 29.84 29.39 29.48 1,585,537 -0.13(-0.45%)
May 25, 2012 29.17 29.63 29.17 29.61 1,014,498 +0.20(+0.68%)
May 24, 2012 29.23 29.43 29.03 29.41 1,433,363 +0.19(+0.66%)
May 23, 2012 29.66 29.67 28.93 29.22 1,679,252 -0.54(-1.83%)
May 22, 2012 29.72 29.88 29.61 29.76 1,364,613 +0.13(+0.43%)
May 21, 2012 29.72 29.84 29.51 29.63 1,405,552 -0.02(-0.08%)
May 18, 2012 29.86 29.87 29.48 29.66 2,121,497 -0.11(-0.38%)
May 17, 2012 29.81 29.92 29.66 29.77 2,412,007 -0.13(-0.45%)
May 16, 2012 30.15 30.24 29.88 29.90 1,256,965 -0.22(-0.72%)
May 15, 2012 30.40 30.41 30.09 30.12 1,432,397 -0.35(-1.15%)
May 14, 2012 30.49 30.54 30.22 30.47 1,277,341 -0.29(-0.94%)
May 11, 2012 30.49 30.97 30.31 30.76 1,488,844 +0.16(+0.51%)
May 10, 2012 30.65 30.89 30.55 30.60 1,132,215 +0.10(+0.32%)
May 09, 2012 30.47 30.91 30.31 30.51 2,663,701 -0.33(-1.09%)
May 08, 2012 31.02 31.13 30.07 30.84 3,754,929 -0.45(-1.45%)
May 07, 2012 31.35 31.46 31.04 31.29 2,028,711 +0.03(+0.10%)
May 04, 2012 31.41 31.50 31.23 31.26 1,690,207 -0.35(-1.11%)
May 03, 2012 31.36 32.05 31.36 31.61 2,110,758 +0.26(+0.83%)
May 02, 2012 31.09 31.44 30.93 31.35 1,969,248 +0.13(+0.43%)
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.