Molson Coors Brewing (NY: TAP )

45.80 USD -0.58 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 48.42 48.98 48.40 48.93 900,339 +0.44(+0.91%)
Mar 27, 2013 48.93 48.96 48.46 48.49 768,496 -0.78(-1.58%)
Mar 26, 2013 48.60 49.29 48.50 49.27 913,528 +0.68(+1.40%)
Mar 25, 2013 48.99 49.15 48.43 48.59 846,576 -0.37(-0.76%)
Mar 22, 2013 48.80 49.04 48.51 48.96 744,962 +0.40(+0.82%)
Mar 21, 2013 48.75 48.84 48.46 48.56 864,776 -0.35(-0.72%)
Mar 20, 2013 47.98 49.05 47.88 48.91 1,556,046 +1.08(+2.26%)
Mar 19, 2013 48.08 48.42 47.64 47.83 922,017 -0.17(-0.35%)
Mar 18, 2013 47.90 48.22 47.73 48.00 873,011 -0.46(-0.95%)
Mar 15, 2013 48.23 48.58 48.10 48.46 1,246,087 +0.09(+0.19%)
Mar 14, 2013 48.84 48.84 48.25 48.37 1,015,978 -0.43(-0.88%)
Mar 13, 2013 48.19 48.92 48.05 48.80 1,144,381 +0.71(+1.48%)
Mar 12, 2013 48.54 48.54 47.80 48.09 1,492,843 -0.47(-0.97%)
Mar 11, 2013 47.37 48.73 47.15 48.56 1,936,955 +1.19(+2.51%)
Mar 08, 2013 46.75 47.39 46.56 47.37 1,033,225 +0.79(+1.70%)
Mar 07, 2013 46.68 46.96 46.47 46.58 803,289 +0.00(+0.00%)
Mar 06, 2013 46.99 47.00 46.51 46.58 1,055,061 -0.39(-0.83%)
Mar 05, 2013 45.30 47.00 45.27 46.97 2,211,541 +1.75(+3.87%)
Mar 04, 2013 45.21 45.35 45.01 45.22 1,269,262 -0.02(-0.04%)
Mar 01, 2013 44.09 45.26 44.09 45.24 1,977,202 +1.03(+2.33%)
Feb 28, 2013 44.55 44.63 44.07 44.21 2,784,895 -0.58(-1.29%)
Feb 27, 2013 44.92 45.12 44.31 44.79 1,681,176 -0.21(-0.47%)
Feb 26, 2013 46.12 46.50 44.91 45.00 2,404,989 -1.08(-2.34%)
Feb 25, 2013 46.48 47.09 46.08 46.08 2,105,447 -0.40(-0.86%)
Feb 22, 2013 44.62 46.50 44.44 46.48 2,687,455 +1.99(+4.47%)
Feb 21, 2013 44.51 44.71 44.09 44.49 1,480,081 -0.11(-0.25%)
Feb 20, 2013 45.07 45.26 44.57 44.60 1,500,974 -0.50(-1.11%)
Feb 19, 2013 43.72 45.26 43.72 45.10 2,195,225 +1.57(+3.61%)
Feb 15, 2013 44.08 44.23 43.38 43.53 1,859,481 -0.44(-1.00%)
Feb 14, 2013 44.69 45.35 43.91 43.97 2,011,870 -0.65(-1.46%)
Feb 13, 2013 44.29 44.62 44.25 44.62 1,105,620 +0.40(+0.90%)
Feb 12, 2013 44.07 44.35 43.90 44.22 1,167,052 +0.17(+0.39%)
Feb 11, 2013 44.32 44.45 44.00 44.05 784,904 -0.36(-0.81%)
Feb 08, 2013 44.29 44.50 44.23 44.41 840,687 +0.10(+0.23%)
Feb 07, 2013 44.08 44.37 44.08 44.31 725,021 +0.20(+0.45%)
Feb 06, 2013 44.42 44.42 44.02 44.11 1,240,682 -0.03(-0.07%)
Feb 04, 2013 45.04 45.08 44.11 44.14 1,410,662 -1.23(-2.71%)
Feb 01, 2013 45.49 45.76 45.19 45.37 959,523 +0.19(+0.42%)
Jan 31, 2013 45.48 45.57 44.86 45.18 2,142,700 -0.41(-0.90%)
Jan 30, 2013 45.39 45.75 45.23 45.59 899,881 +0.07(+0.15%)
Jan 29, 2013 45.08 45.54 45.06 45.52 732,007 +0.38(+0.84%)
Jan 28, 2013 45.17 45.17 44.85 45.14 760,570 +0.02(+0.04%)
Jan 25, 2013 45.49 45.53 44.88 45.12 1,162,184 -0.35(-0.77%)
Jan 24, 2013 44.93 45.67 44.93 45.47 1,013,011 +0.61(+1.36%)
Jan 23, 2013 45.17 45.40 44.70 44.86 1,103,504 -0.42(-0.93%)
Jan 22, 2013 44.86 45.58 44.67 45.28 1,742,591 +0.44(+0.98%)
Jan 18, 2013 44.27 44.89 44.03 44.84 1,219,324 +0.63(+1.43%)
Jan 17, 2013 43.77 44.24 43.48 44.21 1,047,106 +0.72(+1.66%)
Jan 16, 2013 43.09 43.56 43.00 43.49 1,037,987 +0.41(+0.95%)
Jan 15, 2013 42.75 43.12 42.58 43.08 665,365 +0.18(+0.42%)
Jan 14, 2013 42.65 42.90 42.31 42.90 738,436 +0.21(+0.49%)
Jan 11, 2013 42.56 43.23 42.46 42.69 928,109 +0.35(+0.83%)
Jan 10, 2013 42.34 42.50 42.09 42.34 908,256 +0.23(+0.55%)
Jan 09, 2013 41.98 42.19 41.78 42.11 857,411 +0.28(+0.67%)
Jan 08, 2013 41.77 42.04 41.26 41.83 1,710,767 -0.13(-0.31%)
Jan 07, 2013 42.71 42.94 41.86 41.96 1,989,223 -0.79(-1.85%)
Jan 04, 2013 42.96 43.03 42.55 42.75 1,444,183 -0.19(-0.44%)
Jan 03, 2013 43.43 43.43 42.72 42.94 2,186,314 -0.60(-1.38%)
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.