Molson Coors Brewing (NY: TAP )

43.62 USD +0.07 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 41.04 41.46 40.91 41.46 4,766,076 +0.41(+1.00%)
Nov 29, 2012 40.38 41.05 40.35 41.05 3,010,366 +0.70(+1.73%)
Nov 28, 2012 39.85 40.42 39.85 40.35 1,312,917 +0.12(+0.30%)
Nov 27, 2012 40.42 40.55 40.18 40.23 1,021,761 -0.26(-0.64%)
Nov 26, 2012 40.47 40.58 40.27 40.49 1,513,531 -0.02(-0.05%)
Nov 23, 2012 40.26 40.54 40.09 40.51 1,060,286 +0.43(+1.07%)
Nov 21, 2012 40.21 40.21 39.88 40.08 1,211,915 -0.08(-0.20%)
Nov 20, 2012 40.34 40.34 39.91 40.16 1,144,567 -0.12(-0.30%)
Nov 19, 2012 40.15 40.45 40.10 40.28 1,188,901 +0.45(+1.13%)
Nov 16, 2012 39.73 40.10 39.51 39.83 2,511,938 +0.13(+0.33%)
Nov 15, 2012 39.56 40.04 39.46 39.70 1,218,125 +0.11(+0.28%)
Nov 14, 2012 40.55 40.55 39.46 39.59 1,822,430 -0.83(-2.05%)
Nov 13, 2012 40.68 40.90 40.37 40.42 808,674 -0.35(-0.86%)
Nov 12, 2012 41.19 41.23 40.66 40.77 1,101,588 -0.41(-1.00%)
Nov 09, 2012 40.80 41.62 40.78 41.18 1,260,791 +0.28(+0.68%)
Nov 08, 2012 41.20 41.85 40.90 40.90 1,235,308 -0.70(-1.68%)
Nov 07, 2012 42.62 42.73 41.44 41.60 2,350,002 -1.60(-3.70%)
Nov 06, 2012 43.14 43.62 42.95 43.20 2,106,666 +0.26(+0.61%)
Nov 05, 2012 43.05 43.25 42.79 42.94 725,030 -0.37(-0.85%)
Nov 02, 2012 43.45 43.71 43.26 43.31 1,556,535 +0.11(+0.25%)
Nov 01, 2012 43.26 43.46 43.09 43.20 1,185,446 +0.06(+0.14%)
Oct 31, 2012 43.72 43.88 42.93 43.14 1,654,144 -0.32(-0.74%)
Oct 26, 2012 43.77 43.46 43.46 43.46 949,100 -0.34(-0.78%)
Oct 25, 2012 43.80 44.11 43.54 43.80 549,124 +0.29(+0.67%)
Oct 24, 2012 43.96 44.28 43.44 43.51 792,631 -0.43(-0.98%)
Oct 23, 2012 43.65 44.04 43.47 43.94 960,737 -0.09(-0.20%)
Oct 19, 2012 44.49 44.55 43.90 44.03 1,356,276 -0.57(-1.28%)
Oct 18, 2012 45.00 45.00 44.18 44.60 2,510,625 -0.58(-1.28%)
Oct 17, 2012 44.75 45.19 44.65 45.18 903,918 +0.57(+1.28%)
Oct 16, 2012 44.60 44.78 44.43 44.61 915,076 +0.11(+0.25%)
Oct 15, 2012 44.20 44.60 44.19 44.50 776,866 +0.30(+0.68%)
Oct 12, 2012 44.43 44.57 44.15 44.20 912,845 -0.11(-0.25%)
Oct 11, 2012 44.36 44.60 44.21 44.31 717,893 +0.14(+0.32%)
Oct 10, 2012 44.18 44.60 44.15 44.17 1,750,862 -0.13(-0.29%)
Oct 09, 2012 44.76 44.86 44.28 44.30 1,074,969 -0.49(-1.09%)
Oct 08, 2012 44.68 44.98 44.56 44.79 1,219,153 +0.15(+0.34%)
Oct 05, 2012 44.93 45.00 44.58 44.64 2,379,865 +0.04(+0.09%)
Oct 04, 2012 44.01 44.63 43.87 44.60 1,783,843 +0.81(+1.85%)
Oct 03, 2012 43.33 43.87 43.32 43.79 1,165,350 +0.51(+1.18%)
Oct 02, 2012 43.08 43.38 42.96 43.28 2,152,745 +0.46(+1.07%)
Oct 01, 2012 44.69 44.84 42.65 42.82 3,618,173 -2.23(-4.95%)
Sep 28, 2012 45.26 45.29 44.65 45.05 1,112,057 -0.30(-0.66%)
Sep 27, 2012 45.37 45.46 45.07 45.35 1,078,665 +0.24(+0.53%)
Sep 26, 2012 45.18 45.53 45.08 45.11 602,529 -0.07(-0.15%)
Sep 25, 2012 45.50 45.64 45.18 45.18 853,687 -0.11(-0.24%)
Sep 24, 2012 45.35 45.54 45.29 45.29 816,552 -0.31(-0.68%)
Sep 21, 2012 45.70 45.85 45.57 45.60 1,027,399 -0.05(-0.11%)
Sep 20, 2012 45.69 45.83 45.58 45.65 970,397 -0.13(-0.28%)
Sep 19, 2012 45.94 45.98 45.69 45.78 956,217 -0.07(-0.15%)
Sep 18, 2012 45.54 45.90 45.44 45.85 1,090,500 +0.21(+0.46%)
Sep 17, 2012 45.82 45.91 45.47 45.64 794,524 -0.23(-0.50%)
Sep 14, 2012 45.95 46.35 45.56 45.87 1,234,268 -0.13(-0.28%)
Sep 13, 2012 45.34 46.00 45.16 46.00 1,154,040 +0.74(+1.64%)
Sep 12, 2012 45.43 45.45 45.15 45.26 944,881 -0.09(-0.20%)
Sep 11, 2012 45.19 45.41 45.12 45.35 1,137,522 +0.14(+0.31%)
Sep 10, 2012 45.28 45.50 45.18 45.21 817,183 -0.33(-0.72%)
Sep 07, 2012 45.73 45.95 45.33 45.54 703,674 -0.19(-0.42%)
Sep 06, 2012 45.00 45.74 44.97 45.73 1,282,875 +0.86(+1.92%)
Sep 05, 2012 44.60 44.88 44.31 44.87 1,335,411 +0.35(+0.79%)
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.