Molson Coors Brewing (NY: TAP )

49.53 USD -0.48 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 58.16 58.48 57.46 58.00 1,496,022 +0.12(+0.21%)
May 29, 2008 57.43 58.71 57.25 57.88 1,134,199 +0.62(+1.08%)
May 28, 2008 58.42 58.59 56.48 57.26 1,262,038 -0.95(-1.63%)
May 27, 2008 58.57 59.17 57.88 58.21 1,160,068 -0.11(-0.19%)
May 26, 2008 58.33 59.51 57.16 58.32 0 +0.00(+0.00%)
May 23, 2008 58.33 59.51 57.16 58.32 2,056,762 +0.27(+0.47%)
May 22, 2008 56.50 58.07 56.50 58.05 1,058,274 +1.55(+2.74%)
May 21, 2008 56.15 57.70 56.15 56.50 935,425 +0.21(+0.37%)
May 20, 2008 57.00 57.13 55.64 56.29 1,100,918 -0.85(-1.49%)
May 19, 2008 58.03 58.07 56.85 57.14 1,003,221 -0.89(-1.53%)
May 16, 2008 57.91 58.21 57.51 58.03 638,195 +0.27(+0.47%)
May 15, 2008 56.91 57.99 56.16 57.76 979,815 +0.60(+1.05%)
May 14, 2008 57.89 58.14 57.01 57.16 860,887 -0.63(-1.09%)
May 13, 2008 57.00 58.30 56.68 57.79 1,119,446 +0.73(+1.28%)
May 12, 2008 56.00 57.19 55.90 57.06 1,093,676 +1.06(+1.89%)
May 09, 2008 55.76 56.29 55.00 56.00 430,706 -0.10(-0.18%)
May 08, 2008 54.96 56.37 54.51 56.10 1,183,983 +1.51(+2.77%)
May 07, 2008 57.30 57.50 54.50 54.59 1,703,436 -2.51(-4.40%)
May 06, 2008 54.60 57.74 53.57 57.10 2,949,405 +3.94(+7.41%)
May 05, 2008 53.19 54.27 52.70 53.16 1,445,673 -0.34(-0.64%)
May 02, 2008 54.64 54.69 53.30 53.50 1,181,352 -0.77(-1.42%)
May 01, 2008 54.57 54.57 53.00 54.27 1,525,218 -0.57(-1.04%)
Apr 30, 2008 54.55 55.46 54.25 54.84 1,190,143 +0.75(+1.39%)
Apr 29, 2008 53.85 54.51 53.75 54.09 738,349 +0.10(+0.19%)
Apr 28, 2008 54.76 54.76 53.26 53.99 1,087,301 -0.67(-1.23%)
Apr 25, 2008 55.40 55.40 54.15 54.66 869,521 -0.25(-0.46%)
Apr 24, 2008 56.20 56.43 54.51 54.91 675,327 -0.92(-1.65%)
Apr 23, 2008 55.84 56.29 55.34 55.83 1,000,829 +0.26(+0.47%)
Apr 22, 2008 56.00 56.28 55.18 55.57 1,113,612 -0.39(-0.70%)
Apr 21, 2008 55.53 56.15 55.52 55.96 1,419,294 +0.24(+0.43%)
Apr 18, 2008 55.51 56.00 54.64 55.72 1,435,271 +0.85(+1.55%)
Apr 17, 2008 53.71 55.04 53.71 54.87 1,037,761 +0.66(+1.22%)
Apr 16, 2008 54.48 54.62 53.68 54.21 708,456 -0.11(-0.20%)
Apr 15, 2008 54.21 54.56 53.93 54.32 776,351 +0.32(+0.59%)
Apr 14, 2008 53.91 54.08 53.56 54.00 554,116 -0.13(-0.24%)
Apr 11, 2008 54.13 54.99 53.92 54.13 628,652 -0.52(-0.95%)
Apr 10, 2008 53.24 55.15 53.24 54.65 1,136,609 +1.31(+2.46%)
Apr 09, 2008 54.15 54.20 53.01 53.34 553,625 -0.80(-1.48%)
Apr 08, 2008 54.01 54.29 53.23 54.14 677,510 +0.05(+0.09%)
Apr 07, 2008 54.98 54.98 53.79 54.09 643,525 -0.39(-0.72%)
Apr 04, 2008 54.24 55.34 54.05 54.48 1,431,926 +0.69(+1.28%)
Apr 03, 2008 53.40 54.16 53.37 53.79 876,669 -0.15(-0.28%)
Apr 02, 2008 54.39 54.53 53.85 53.94 708,399 -0.11(-0.20%)
Apr 01, 2008 53.37 54.12 53.00 54.05 1,031,843 +1.48(+2.82%)
Mar 31, 2008 53.30 53.47 52.12 52.57 1,128,500 -0.67(-1.26%)
Mar 28, 2008 53.75 53.99 53.08 53.24 807,500 -0.15(-0.28%)
Mar 27, 2008 53.92 54.49 53.23 53.39 1,116,653 -0.56(-1.04%)
Mar 26, 2008 53.95 54.29 53.45 53.95 688,189 -0.30(-0.55%)
Mar 25, 2008 54.57 54.73 53.93 54.25 799,220 -0.19(-0.35%)
Mar 24, 2008 53.00 54.83 53.00 54.44 1,263,019 +2.12(+4.05%)
Mar 21, 2008 52.29 52.70 51.34 52.32 1,436,533 +0.00(+0.00%)
Mar 20, 2008 52.29 52.70 51.34 52.32 1,436,533 +0.24(+0.46%)
Mar 19, 2008 52.91 53.33 52.01 52.08 1,500,331 -0.48(-0.91%)
Mar 18, 2008 51.54 52.56 51.42 52.56 1,096,200 +1.62(+3.18%)
Mar 17, 2008 51.59 51.98 50.73 50.94 1,563,344 -1.32(-2.53%)
Mar 14, 2008 53.29 53.52 51.70 52.26 1,441,592 -0.99(-1.86%)
Mar 13, 2008 52.32 53.63 52.32 53.25 1,863,598 +0.10(+0.19%)
Mar 12, 2008 51.70 53.26 51.24 53.15 2,009,093 +1.66(+3.22%)
Mar 11, 2008 52.14 52.14 50.94 51.49 1,448,992 +0.27(+0.53%)
Mar 10, 2008 50.92 51.56 50.00 51.22 1,449,602 +0.65(+1.29%)
Mar 07, 2008 50.59 51.07 50.31 50.57 1,597,898 -0.52(-1.02%)
Mar 06, 2008 52.33 52.41 50.79 51.09 1,772,469 -1.61(-3.06%)
Mar 05, 2008 53.51 53.82 52.35 52.70 2,433,900 -0.82(-1.53%)
Mar 04, 2008 52.50 53.98 52.50 53.52 1,712,787 +0.71(+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.