Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 32.25 33.33 31.99 33.28 1,912,565 +1.40(+4.38%)
Sep 29, 2008 32.91 33.83 31.51 31.88 3,417,899 -1.15(-3.49%)
Sep 26, 2008 32.75 33.27 32.74 33.04 0 +0.10(+0.30%)
Sep 25, 2008 33.22 33.32 32.44 32.94 2,150,182 -0.11(-0.34%)
Sep 24, 2008 33.46 33.58 32.51 33.05 1,594,683 -0.29(-0.88%)
Sep 23, 2008 33.46 34.13 33.31 33.34 1,216,056 -0.09(-0.26%)
Sep 22, 2008 33.88 34.26 33.29 33.43 1,369,858 -0.57(-1.68%)
Sep 19, 2008 35.53 35.91 33.67 34.00 0 -0.65(-1.87%)
Sep 18, 2008 34.19 34.97 33.91 34.65 2,344,737 +0.48(+1.40%)
Sep 17, 2008 34.44 34.86 34.01 34.17 2,311,139 -0.60(-1.74%)
Sep 16, 2008 34.50 35.22 33.61 34.77 2,090,871 +0.38(+1.12%)
Sep 15, 2008 33.16 35.54 33.16 34.39 2,083,792 -0.51(-1.45%)
Sep 12, 2008 34.62 34.94 34.33 34.90 1,356,909 +0.04(+0.12%)
Sep 11, 2008 34.51 34.85 33.96 34.85 2,102,612 +0.20(+0.58%)
Sep 10, 2008 35.33 35.33 34.50 34.65 2,387,733 -0.58(-1.66%)
Sep 09, 2008 34.70 35.69 34.50 35.24 3,037,476 +0.68(+1.96%)
Sep 08, 2008 33.74 35.46 33.74 34.56 2,171,498 +0.18(+0.52%)
Sep 05, 2008 33.51 34.45 33.27 34.38 0 +0.82(+2.44%)
Sep 04, 2008 34.15 34.30 33.36 33.56 1,778,653 -0.44(-1.30%)
Sep 03, 2008 34.30 34.30 33.64 34.01 2,341,140 -0.33(-0.95%)
Sep 02, 2008 34.27 34.88 34.08 34.33 1,731,278 +0.41(+1.22%)
Aug 29, 2008 34.90 34.90 33.83 33.92 1,029,539 -1.02(-2.91%)
Aug 28, 2008 34.65 35.11 34.25 34.94 1,032,052 +0.43(+1.24%)
Aug 27, 2008 33.86 34.78 33.63 34.51 1,788,052 +0.60(+1.76%)
Aug 26, 2008 34.36 34.42 33.78 33.91 1,274,027 -0.34(-1.00%)
Aug 25, 2008 34.25 34.65 33.96 34.25 1,533,664 -0.13(-0.37%)
Aug 22, 2008 34.63 34.82 33.98 34.38 2,076,376 -0.21(-0.60%)
Aug 21, 2008 33.50 34.88 33.32 34.59 2,706,517 +0.30(+0.87%)
Aug 20, 2008 34.56 34.56 33.88 34.29 1,400,308 -0.14(-0.39%)
Aug 19, 2008 34.88 35.18 34.33 34.43 2,278,637 -0.51(-1.45%)
Aug 18, 2008 35.34 35.74 34.79 34.93 1,947,523 -0.39(-1.11%)
Aug 15, 2008 35.07 35.48 34.86 35.32 0 +0.09(+0.26%)
Aug 14, 2008 35.24 35.39 34.77 35.23 2,059,716 -0.21(-0.58%)
Aug 13, 2008 35.24 35.67 35.09 35.44 2,202,673 -0.10(-0.28%)
Aug 12, 2008 34.74 35.96 34.47 35.54 2,922,744 +0.57(+1.63%)
Aug 11, 2008 35.37 35.93 34.52 34.97 4,126,346 -0.56(-1.58%)
Aug 08, 2008 35.18 35.57 35.16 35.53 2,559,097 +0.15(+0.42%)
Aug 07, 2008 35.54 35.61 34.81 35.38 4,498,457 -0.34(-0.96%)
Aug 06, 2008 34.44 36.23 33.75 35.72 6,203,444 +1.42(+4.15%)
Aug 05, 2008 34.89 35.79 32.80 34.30 17,127,628 -4.45(-11.48%)
Aug 04, 2008 39.00 39.47 38.49 38.75 1,688,257 +0.01(+0.04%)
Aug 01, 2008 38.63 39.29 38.25 38.73 1,609,418 +0.31(+0.82%)
Jul 31, 2008 39.05 39.27 38.06 38.42 3,398,052 -0.78(-1.98%)
Jul 30, 2008 38.28 39.29 38.11 39.19 3,152,532 -0.30(-0.76%)
Jul 29, 2008 39.39 39.76 38.84 39.49 2,059,747 -0.06(-0.16%)
Jul 28, 2008 39.91 40.07 39.39 39.56 1,220,065 -0.36(-0.91%)
Jul 25, 2008 40.57 40.58 39.69 39.92 805,655 -0.34(-0.85%)
Jul 24, 2008 40.61 40.84 40.12 40.26 1,457,893 -0.21(-0.51%)
Jul 23, 2008 40.48 40.78 39.98 40.47 1,363,248 +0.20(+0.49%)
Jul 22, 2008 39.82 40.86 39.82 40.27 2,612,980 +0.37(+0.93%)
Jul 21, 2008 41.03 41.10 39.69 39.90 1,935,910 -0.88(-2.16%)
Jul 18, 2008 41.11 41.24 40.26 40.78 2,098,651 -0.34(-0.83%)
Jul 17, 2008 41.34 41.88 39.83 41.12 2,615,267 -0.09(-0.22%)
Jul 16, 2008 40.53 41.32 40.11 41.22 3,140,825 +0.65(+1.61%)
Jul 15, 2008 39.41 41.50 39.10 40.56 4,076,009 +1.11(+2.81%)
Jul 14, 2008 39.32 40.50 39.02 39.45 3,319,369 +0.83(+2.16%)
Jul 11, 2008 37.30 39.83 37.23 38.62 4,139,467 +0.82(+2.17%)
Jul 10, 2008 37.73 37.93 36.66 37.80 1,941,039 -0.15(-0.39%)
Jul 09, 2008 37.93 38.55 37.74 37.95 2,033,587 -0.14(-0.37%)
Jul 08, 2008 38.57 38.62 37.59 38.09 1,919,741 -0.40(-1.04%)
Jul 07, 2008 38.72 39.00 38.03 38.49 1,776,346 +0.00(+0.00%)
Jul 04, 2008 38.96 39.12 38.34 38.49 938,921 +0.00(+0.00%)
Jul 03, 2008 38.96 39.12 38.34 38.49 938,921 -0.22(-0.57%)
Jul 02, 2008 39.53 40.09 38.21 38.71 2,463,325 -0.61(-1.54%)
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.