Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 39.50 39.72 39.02 39.39 2,202,566 +0.08(+0.21%)
May 29, 2008 39.01 39.88 38.89 39.31 1,669,860 +0.42(+1.08%)
May 28, 2008 39.68 39.80 38.36 38.89 1,858,075 -0.65(-1.63%)
May 27, 2008 39.78 40.19 39.31 39.54 1,707,947 -0.07(-0.19%)
May 26, 2008 39.62 40.42 38.82 39.61 0 +0.00(+0.00%)
May 23, 2008 39.62 40.42 38.82 39.61 3,028,133 +0.18(+0.47%)
May 22, 2008 38.38 39.44 38.38 39.43 1,558,077 +1.05(+2.74%)
May 21, 2008 38.14 39.19 38.14 38.38 1,377,209 +0.14(+0.37%)
May 20, 2008 38.72 38.80 37.79 38.23 1,620,861 -0.58(-1.49%)
May 19, 2008 39.41 39.44 38.61 38.81 1,477,024 -0.60(-1.53%)
May 16, 2008 39.33 39.54 39.06 39.41 939,602 +0.18(+0.47%)
May 15, 2008 38.65 39.39 38.14 39.23 1,442,563 +0.41(+1.05%)
May 14, 2008 39.32 39.49 38.72 38.82 1,267,468 -0.43(-1.09%)
May 13, 2008 38.72 39.60 38.50 39.25 1,648,139 +0.50(+1.28%)
May 12, 2008 38.04 38.84 37.97 38.76 1,610,199 +0.72(+1.89%)
May 09, 2008 37.87 38.23 37.36 38.04 634,120 -0.07(-0.18%)
May 08, 2008 37.33 38.29 37.02 38.10 1,743,156 +1.03(+2.77%)
May 07, 2008 38.92 39.05 37.02 37.08 2,507,937 -1.70(-4.40%)
May 06, 2008 37.09 39.22 36.39 38.78 4,342,355 +2.68(+7.41%)
May 05, 2008 36.13 36.86 35.79 36.11 2,128,438 -0.23(-0.64%)
May 02, 2008 37.11 37.15 36.20 36.34 1,739,283 -0.52(-1.42%)
May 01, 2008 37.06 37.06 36.00 36.86 2,245,550 -0.39(-1.04%)
Apr 30, 2008 37.05 37.67 36.85 37.25 1,752,225 +0.51(+1.39%)
Apr 29, 2008 36.58 37.02 36.51 36.74 1,087,057 +0.07(+0.19%)
Apr 28, 2008 37.19 37.19 36.18 36.67 1,600,813 -0.45(-1.23%)
Apr 25, 2008 37.63 37.63 36.78 37.13 1,280,179 -0.17(-0.46%)
Apr 24, 2008 38.17 38.33 37.02 37.30 994,271 -0.62(-1.65%)
Apr 23, 2008 37.93 38.23 37.59 37.92 1,473,502 +0.18(+0.47%)
Apr 22, 2008 38.04 38.23 37.48 37.74 1,639,550 -0.26(-0.70%)
Apr 21, 2008 37.72 38.14 37.71 38.01 2,089,600 +0.16(+0.43%)
Apr 18, 2008 37.70 38.04 37.11 37.85 2,113,123 +0.58(+1.55%)
Apr 17, 2008 36.48 37.38 36.48 37.27 1,527,876 +0.45(+1.22%)
Apr 16, 2008 37.00 37.10 36.46 36.82 1,043,046 -0.07(-0.20%)
Apr 15, 2008 36.82 37.06 36.63 36.90 1,143,007 +0.22(+0.59%)
Apr 14, 2008 36.62 36.73 36.38 36.68 815,814 -0.09(-0.24%)
Apr 11, 2008 36.77 37.35 36.62 36.77 925,552 -0.35(-0.95%)
Apr 10, 2008 36.16 37.46 36.16 37.12 1,673,408 +0.89(+2.46%)
Apr 09, 2008 36.78 36.81 36.01 36.23 815,092 -0.54(-1.48%)
Apr 08, 2008 36.68 36.87 36.15 36.77 997,485 +0.03(+0.09%)
Apr 07, 2008 37.34 37.34 36.54 36.74 947,450 -0.26(-0.72%)
Apr 04, 2008 36.84 37.59 36.71 37.00 2,108,198 +0.47(+1.28%)
Apr 03, 2008 36.27 36.79 36.25 36.54 1,290,703 -0.10(-0.28%)
Apr 02, 2008 36.94 37.04 36.58 36.64 1,042,962 -0.07(-0.20%)
Apr 01, 2008 36.25 36.76 36.00 36.71 1,519,163 +1.01(+2.82%)
Mar 31, 2008 36.20 36.32 35.40 35.71 1,661,470 -0.46(-1.26%)
Mar 28, 2008 36.51 36.67 36.05 36.16 1,188,867 -0.10(-0.28%)
Mar 27, 2008 36.62 37.01 36.15 36.26 1,644,027 -0.38(-1.04%)
Mar 26, 2008 36.64 36.87 36.30 36.64 1,013,208 -0.20(-0.55%)
Mar 25, 2008 37.06 37.17 36.63 36.85 1,176,677 -0.13(-0.35%)
Mar 24, 2008 36.00 37.24 36.00 36.98 1,859,519 +1.44(+4.05%)
Mar 21, 2008 35.52 35.79 34.87 35.54 2,114,981 +0.00(+0.00%)
Mar 20, 2008 35.52 35.79 34.87 35.54 2,114,981 +0.16(+0.46%)
Mar 19, 2008 35.94 36.22 35.33 35.37 2,208,910 -0.33(-0.91%)
Mar 18, 2008 35.01 35.70 34.93 35.70 1,613,915 +1.10(+3.18%)
Mar 17, 2008 35.04 35.31 34.46 34.60 2,301,682 -0.90(-2.53%)
Mar 14, 2008 36.20 36.35 35.12 35.50 2,122,429 -0.67(-1.86%)
Mar 13, 2008 35.54 36.43 35.54 36.17 2,743,741 +0.07(+0.19%)
Mar 12, 2008 35.12 36.18 34.80 36.10 2,957,951 +1.13(+3.22%)
Mar 11, 2008 35.41 35.41 34.60 34.97 2,133,324 +0.18(+0.53%)
Mar 10, 2008 34.59 35.02 33.96 34.79 2,134,222 +0.44(+1.29%)
Mar 07, 2008 34.36 34.69 34.17 34.35 2,352,556 -0.35(-1.02%)
Mar 06, 2008 35.54 35.60 34.50 34.70 2,609,573 -1.09(-3.06%)
Mar 05, 2008 36.34 36.56 35.56 35.79 3,583,386 -0.56(-1.53%)
Mar 04, 2008 35.66 36.66 35.66 36.35 2,521,705 +0.48(+1.34%)
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.