Skip to main content

Molson Coors Brewing (NY: TAP )

67.02 -0.32 (-0.48%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 34.35 35.07 34.33 34.82 1,496,037 +0.60(+1.75%)
Dec 30, 2008 33.94 34.43 33.75 34.23 1,308,256 +0.58(+1.71%)
Dec 29, 2008 33.43 33.79 33.23 33.65 1,326,873 +0.16(+0.49%)
Dec 26, 2008 33.58 33.73 32.96 33.49 791,382 +0.09(+0.28%)
Dec 24, 2008 32.99 33.61 32.56 33.39 597,260 +0.90(+2.78%)
Dec 23, 2008 33.06 33.06 32.25 32.49 1,266,150 -0.06(-0.17%)
Dec 22, 2008 33.02 33.02 32.03 32.55 1,469,194 -0.34(-1.04%)
Dec 19, 2008 32.86 33.59 32.55 32.89 1,944,359 +0.17(+0.52%)
Dec 18, 2008 32.79 33.18 32.49 32.72 2,268,518 -0.08(-0.24%)
Dec 17, 2008 33.16 33.28 32.25 32.80 2,542,190 -0.52(-1.56%)
Dec 16, 2008 32.33 33.41 32.07 33.31 1,839,715 +1.17(+3.65%)
Dec 15, 2008 32.41 32.92 31.87 32.14 1,510,030 -0.31(-0.94%)
Dec 12, 2008 31.40 32.50 31.29 32.45 1,752,090 +0.45(+1.40%)
Dec 11, 2008 31.41 32.62 31.35 32.00 2,204,613 +0.27(+0.85%)
Dec 10, 2008 29.24 31.84 29.24 31.73 2,490,125 +2.22(+7.53%)
Dec 09, 2008 29.44 30.25 29.32 29.51 2,184,361 -0.04(-0.12%)
Dec 08, 2008 29.62 29.88 28.79 29.54 2,471,839 +0.32(+1.10%)
Dec 05, 2008 28.21 29.34 27.76 29.22 1,782,116 +0.70(+2.45%)
Dec 04, 2008 30.03 30.03 28.13 28.52 2,034,552 -0.85(-2.88%)
Dec 03, 2008 28.56 29.95 28.28 29.37 3,059,703 -0.66(-2.20%)
Dec 02, 2008 30.33 30.89 29.26 30.03 2,872,401 -0.03(-0.09%)
Dec 01, 2008 31.15 31.16 29.94 30.06 2,298,856 -1.59(-5.04%)
Nov 28, 2008 31.98 32.65 31.35 31.66 1,370,736 +0.11(+0.36%)
Nov 26, 2008 30.49 31.66 30.37 31.54 2,499,040 +0.61(+1.98%)
Nov 25, 2008 31.96 32.03 30.02 30.93 3,212,950 -0.70(-2.23%)
Nov 24, 2008 31.47 32.03 30.72 31.63 2,819,407 +0.80(+2.61%)
Nov 21, 2008 30.93 31.07 28.96 30.83 3,941,647 +0.56(+1.86%)
Nov 20, 2008 31.13 32.21 30.10 30.27 5,207,799 -0.88(-2.83%)
Nov 19, 2008 30.57 31.73 29.75 31.15 2,997,479 +0.52(+1.70%)
Nov 18, 2008 29.02 30.63 28.97 30.63 2,930,861 +0.94(+3.16%)
Nov 17, 2008 30.27 30.28 28.84 29.69 2,633,623 -0.60(-1.97%)
Nov 14, 2008 29.81 30.94 29.55 30.29 2,847,303 -0.43(-1.41%)
Nov 13, 2008 28.68 30.72 28.12 30.72 2,783,670 +2.04(+7.12%)
Nov 12, 2008 29.30 29.32 28.13 28.68 1,825,088 -1.06(-3.57%)
Nov 11, 2008 29.80 30.42 29.06 29.74 1,912,052 -0.34(-1.14%)
Nov 10, 2008 30.06 30.95 29.51 30.08 1,667,649 -0.12(-0.40%)
Nov 07, 2008 30.18 30.25 29.31 30.20 1,474,791 +0.61(+2.04%)
Nov 06, 2008 31.00 31.00 29.42 29.60 3,075,825 -0.14(-0.48%)
Nov 05, 2008 27.01 30.52 26.97 29.74 6,125,261 +2.28(+8.29%)
Nov 04, 2008 26.73 27.62 26.25 27.46 3,376,700 +1.41(+5.41%)
Nov 03, 2008 27.74 27.74 25.72 26.05 3,160,262 -0.54(-2.03%)
Oct 31, 2008 27.83 28.08 26.03 26.59 2,941,542 -1.20(-4.33%)
Oct 30, 2008 27.82 29.07 27.50 27.80 1,819,122 +0.45(+1.64%)
Oct 29, 2008 27.41 28.18 27.04 27.35 1,614,870 -0.30(-1.08%)
Oct 28, 2008 25.56 27.65 24.91 27.65 3,528,246 +2.44(+9.69%)
Oct 27, 2008 26.89 26.94 25.21 25.21 2,866,392 -1.94(-7.16%)
Oct 24, 2008 27.06 27.68 25.35 27.15 2,547,042 -1.43(-5.01%)
Oct 23, 2008 27.51 28.97 27.51 28.58 3,959,926 +0.79(+2.84%)
Oct 22, 2008 27.21 27.92 26.64 27.79 2,997,488 +0.16(+0.59%)
Oct 21, 2008 27.88 28.26 27.26 27.63 2,186,219 -0.53(-1.87%)
Oct 20, 2008 27.79 28.17 27.14 28.15 1,646,597 +0.74(+2.70%)
Oct 17, 2008 26.14 28.10 26.14 27.41 2,291,468 +0.06(+0.23%)
Oct 16, 2008 25.69 27.60 25.56 27.35 2,489,729 +1.73(+6.75%)
Oct 15, 2008 27.88 27.88 25.51 25.62 2,343,118 -2.54(-9.02%)
Oct 14, 2008 30.65 30.65 27.37 28.16 2,618,891 -1.45(-4.90%)
Oct 13, 2008 27.81 29.61 26.84 29.61 3,381,430 +2.85(+10.64%)
Oct 10, 2008 28.48 29.34 25.71 26.77 4,206,006 -2.06(-7.16%)
Oct 09, 2008 30.20 30.62 28.69 28.83 2,811,763 -1.40(-4.62%)
Oct 08, 2008 30.63 31.39 29.32 30.23 2,375,394 -0.83(-2.68%)
Oct 07, 2008 32.37 32.52 31.06 31.06 2,351,432 -1.02(-3.17%)
Oct 06, 2008 31.54 33.19 31.44 32.08 2,983,462 -0.94(-2.85%)
Oct 03, 2008 33.31 34.13 32.92 33.02 2,906,235 -0.09(-0.26%)
Oct 02, 2008 33.89 34.08 32.69 33.10 1,520,040 -0.88(-2.60%)
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.