Molson Coors Brewing (NY: TAP )

44.44 USD -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 45.24 45.35 45.00 45.25 1,453,778 +0.26(+0.58%)
Mar 29, 2012 44.87 45.17 44.82 44.99 2,005,999 -0.03(-0.07%)
Mar 28, 2012 45.22 45.33 44.77 45.02 1,538,794 -0.23(-0.51%)
Mar 27, 2012 44.74 45.41 44.58 45.25 1,984,891 +0.52(+1.16%)
Mar 26, 2012 44.01 44.74 43.97 44.73 1,426,629 +0.77(+1.75%)
Mar 23, 2012 43.46 43.99 43.31 43.96 1,159,832 +0.47(+1.08%)
Mar 22, 2012 42.90 43.51 42.87 43.49 939,071 +0.39(+0.90%)
Mar 21, 2012 43.03 43.23 42.90 43.10 642,165 +0.18(+0.42%)
Mar 20, 2012 43.06 43.29 42.90 42.92 970,234 -0.39(-0.90%)
Mar 19, 2012 42.98 43.36 42.88 43.31 882,396 +0.20(+0.46%)
Mar 16, 2012 42.88 43.19 42.87 43.11 1,232,556 +0.24(+0.56%)
Mar 15, 2012 42.97 43.01 42.80 42.87 783,999 -0.08(-0.19%)
Mar 14, 2012 42.87 43.19 42.81 42.95 947,358 +0.07(+0.16%)
Mar 13, 2012 42.90 43.01 42.73 42.88 1,081,448 +0.10(+0.23%)
Mar 12, 2012 42.80 42.85 42.48 42.78 846,909 +0.02(+0.05%)
Mar 09, 2012 42.81 42.86 42.55 42.76 918,769 +0.10(+0.23%)
Mar 08, 2012 42.44 42.73 42.31 42.66 1,320,319 +0.55(+1.31%)
Mar 07, 2012 42.23 42.32 41.96 42.11 1,451,804 +0.07(+0.17%)
Mar 06, 2012 43.12 43.25 42.04 42.04 1,740,711 -1.29(-2.98%)
Mar 05, 2012 43.50 43.81 43.17 43.33 1,288,858 -0.27(-0.62%)
Mar 02, 2012 43.71 43.86 43.55 43.60 806,752 -0.12(-0.27%)
Mar 01, 2012 43.58 43.90 43.40 43.72 1,231,934 -0.22(-0.50%)
Feb 29, 2012 43.97 44.18 43.85 43.94 1,461,004 -0.06(-0.14%)
Feb 28, 2012 43.91 44.20 43.79 44.00 912,326 +0.16(+0.36%)
Feb 27, 2012 43.94 44.08 43.76 43.84 824,348 -0.08(-0.18%)
Feb 24, 2012 44.48 44.54 43.88 43.92 851,854 -0.48(-1.08%)
Feb 23, 2012 44.21 44.52 44.08 44.40 719,859 -0.01(-0.02%)
Feb 22, 2012 44.76 44.94 44.34 44.41 1,341,606 -0.44(-0.98%)
Feb 21, 2012 45.57 45.57 44.72 44.85 1,017,947 -0.58(-1.28%)
Feb 17, 2012 45.09 45.60 44.75 45.43 1,648,305 +0.33(+0.73%)
Feb 16, 2012 45.25 45.99 44.76 45.10 3,114,077 +1.24(+2.83%)
Feb 15, 2012 44.10 44.54 43.86 43.86 1,008,439 -0.16(-0.36%)
Feb 14, 2012 43.75 44.02 43.58 44.02 865,348 +0.25(+0.57%)
Feb 13, 2012 43.43 43.80 43.41 43.77 1,081,733 +0.60(+1.39%)
Feb 10, 2012 43.60 43.69 43.17 43.17 994,233 -0.73(-1.66%)
Feb 09, 2012 43.72 43.94 43.56 43.90 797,396 +0.20(+0.46%)
Feb 08, 2012 43.92 44.04 43.60 43.70 600,405 -0.26(-0.59%)
Feb 07, 2012 43.46 44.09 43.46 43.96 795,640 +0.35(+0.80%)
Feb 06, 2012 43.81 43.91 43.46 43.61 593,324 -0.32(-0.73%)
Feb 03, 2012 43.79 44.17 43.73 43.93 888,972 +0.51(+1.17%)
Feb 02, 2012 43.87 43.99 43.22 43.42 818,014 -0.34(-0.78%)
Feb 01, 2012 43.24 44.03 43.22 43.76 896,986 +0.87(+2.03%)
Jan 31, 2012 42.66 42.94 42.38 42.89 915,839 +0.35(+0.82%)
Jan 30, 2012 42.71 42.83 42.38 42.54 633,050 -0.34(-0.79%)
Jan 27, 2012 43.12 43.12 42.57 42.88 815,124 -0.29(-0.67%)
Jan 26, 2012 43.15 43.44 42.87 43.17 881,097 +0.18(+0.42%)
Jan 25, 2012 42.74 43.11 42.64 42.99 1,155,027 +0.15(+0.35%)
Jan 24, 2012 43.06 43.69 42.73 42.84 1,570,428 -1.16(-2.64%)
Jan 23, 2012 43.88 44.17 43.72 44.00 984,808 +0.00(+0.00%)
Jan 20, 2012 43.62 44.10 43.59 44.00 1,083,338 +0.46(+1.06%)
Jan 19, 2012 43.77 43.80 43.50 43.54 1,354,400 -0.28(-0.64%)
Jan 18, 2012 43.61 43.83 43.34 43.82 1,082,478 +0.20(+0.46%)
Jan 17, 2012 44.32 44.45 43.60 43.62 1,295,356 -0.32(-0.73%)
Jan 13, 2012 44.36 44.61 43.90 43.94 967,036 -0.76(-1.70%)
Jan 12, 2012 44.95 45.05 44.69 44.70 1,065,246 -0.15(-0.33%)
Jan 11, 2012 44.50 44.88 44.40 44.85 923,669 +0.19(+0.43%)
Jan 10, 2012 44.08 44.84 44.08 44.66 1,041,661 +0.89(+2.03%)
Jan 09, 2012 43.66 43.88 43.45 43.77 686,597 +0.20(+0.46%)
Jan 06, 2012 43.34 43.70 43.21 43.57 965,583 +0.17(+0.39%)
Jan 05, 2012 43.09 43.43 42.38 43.40 1,118,513 +0.15(+0.35%)
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.