Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 38.75 39.00 38.62 38.66 1,993,112 +0.14(+0.36%)
Jul 30, 2013 38.57 38.90 38.47 38.52 1,633,720 +0.01(+0.02%)
Jul 29, 2013 38.38 38.57 38.25 38.51 1,312,348 +0.06(+0.16%)
Jul 26, 2013 37.90 38.66 37.90 38.45 2,123,001 -0.03(-0.08%)
Jul 25, 2013 38.17 38.53 37.78 38.48 3,023,044 -0.05(-0.12%)
Jul 24, 2013 39.13 39.19 38.06 38.53 3,422,836 -0.57(-1.46%)
Jul 23, 2013 39.38 39.40 38.92 39.10 2,534,746 -0.25(-0.63%)
Jul 22, 2013 39.63 39.68 39.24 39.34 2,039,578 -0.34(-0.86%)
Jul 19, 2013 39.38 39.71 39.23 39.68 2,922,986 +0.30(+0.76%)
Jul 18, 2013 39.19 39.66 39.15 39.38 2,564,182 +0.12(+0.29%)
Jul 17, 2013 39.55 39.72 39.21 39.27 1,337,239 -0.18(-0.45%)
Jul 16, 2013 39.77 39.77 39.18 39.45 1,265,187 -0.49(-1.22%)
Jul 15, 2013 39.65 39.99 39.54 39.93 1,264,181 +0.32(+0.80%)
Jul 12, 2013 39.97 39.97 39.42 39.62 1,829,910 -0.46(-1.16%)
Jul 11, 2013 39.30 40.11 39.22 40.08 2,263,713 +1.21(+3.12%)
Jul 10, 2013 38.87 39.07 38.43 38.87 2,081,046 +0.00(+0.00%)
Jul 09, 2013 37.44 38.89 37.23 38.87 3,025,328 +1.64(+4.40%)
Jul 08, 2013 36.97 37.43 36.90 37.23 1,712,734 +0.43(+1.18%)
Jul 05, 2013 36.90 37.00 36.43 36.80 710,613 +0.09(+0.23%)
Jul 03, 2013 36.81 36.89 36.42 36.71 1,147,890 -0.41(-1.10%)
Jul 02, 2013 37.12 37.31 36.80 37.12 1,585,148 -0.07(-0.19%)
Jul 01, 2013 37.21 37.43 37.07 37.19 1,241,510 +0.23(+0.63%)
Jun 28, 2013 37.43 37.57 36.93 36.96 2,050,138 -0.54(-1.44%)
Jun 27, 2013 37.68 37.95 37.44 37.50 1,368,865 +0.07(+0.19%)
Jun 26, 2013 37.48 37.61 37.13 37.43 1,382,335 +0.28(+0.75%)
Jun 25, 2013 37.35 37.35 36.71 37.15 1,175,359 +0.16(+0.44%)
Jun 24, 2013 36.41 37.32 36.30 36.99 1,875,560 +0.08(+0.23%)
Jun 21, 2013 37.14 37.32 36.29 36.90 2,986,733 +0.13(+0.36%)
Jun 20, 2013 37.62 37.74 36.70 36.77 2,757,062 -1.17(-3.09%)
Jun 19, 2013 38.53 39.07 37.95 37.95 2,664,881 -0.54(-1.40%)
Jun 18, 2013 38.59 38.69 38.42 38.49 1,469,147 -0.12(-0.30%)
Jun 17, 2013 38.47 39.11 38.24 38.60 1,824,304 +0.31(+0.81%)
Jun 14, 2013 38.49 38.70 38.19 38.29 1,480,778 -0.19(-0.50%)
Jun 13, 2013 38.27 38.56 37.98 38.49 1,899,250 +0.19(+0.48%)
Jun 12, 2013 39.30 39.44 38.30 38.30 1,395,422 -0.76(-1.94%)
Jun 11, 2013 38.95 39.40 38.70 39.06 1,319,085 -0.46(-1.17%)
Jun 10, 2013 39.16 39.53 38.91 39.52 1,556,958 +0.40(+1.03%)
Jun 07, 2013 38.51 39.17 38.30 39.12 1,363,387 +0.87(+2.28%)
Jun 06, 2013 38.52 38.65 37.82 38.25 1,625,727 -0.22(-0.58%)
Jun 05, 2013 38.78 39.06 38.44 38.47 1,630,132 -0.43(-1.11%)
Jun 04, 2013 38.37 38.99 38.30 38.90 1,672,460 +0.61(+1.59%)
Jun 03, 2013 38.36 38.76 37.85 38.29 2,242,787 +0.14(+0.36%)
May 31, 2013 39.29 39.29 38.14 38.16 2,157,605 -1.27(-3.21%)
May 30, 2013 39.39 39.68 39.38 39.42 1,135,258 +0.02(+0.04%)
May 29, 2013 39.48 39.79 39.37 39.41 1,794,402 -0.41(-1.03%)
May 28, 2013 39.92 40.19 39.41 39.82 1,783,747 +0.25(+0.62%)
May 24, 2013 39.32 39.79 39.16 39.57 1,176,526 +0.21(+0.55%)
May 23, 2013 39.41 39.66 39.11 39.36 1,795,153 -0.31(-0.79%)
May 22, 2013 40.28 40.55 39.63 39.67 2,138,876 -0.68(-1.67%)
May 21, 2013 40.58 40.59 40.03 40.35 1,368,958 -0.25(-0.62%)
May 20, 2013 40.75 40.77 40.38 40.60 1,312,593 -0.32(-0.79%)
May 17, 2013 40.54 40.94 40.28 40.92 1,974,263 +0.45(+1.10%)
May 16, 2013 39.84 40.75 39.72 40.48 3,459,584 +1.29(+3.29%)
May 15, 2013 39.11 39.25 38.85 39.19 1,503,014 +0.59(+1.53%)
May 13, 2013 38.43 38.60 38.18 38.60 1,315,371 +0.16(+0.42%)
May 10, 2013 38.10 38.44 38.00 38.43 957,271 +0.45(+1.19%)
May 09, 2013 38.00 38.26 37.71 37.98 2,356,128 -0.16(-0.42%)
May 08, 2013 38.87 38.91 38.09 38.14 1,898,126 -0.78(-2.01%)
May 07, 2013 38.37 38.99 37.49 38.93 3,306,054 -0.19(-0.49%)
May 06, 2013 39.29 39.29 38.66 39.12 1,258,387 -0.26(-0.66%)
May 03, 2013 38.95 39.46 38.70 39.38 1,026,558 +0.68(+1.77%)
May 02, 2013 39.11 39.26 38.65 38.70 1,554,691 -0.42(-1.08%)
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.