Molson Coors Brewing (NY: TAP )

48.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 45.31 46.82 44.94 46.75 1,361,470 +1.96(+4.38%)
Sep 29, 2008 46.23 47.52 44.27 44.79 2,433,050 -1.62(-3.49%)
Sep 26, 2008 46.00 46.74 45.99 46.41 0 +0.14(+0.30%)
Sep 25, 2008 46.67 46.81 45.57 46.27 1,530,619 -0.16(-0.34%)
Sep 24, 2008 47.01 47.17 45.67 46.43 1,135,184 -0.41(-0.88%)
Sep 23, 2008 47.00 47.95 46.80 46.84 865,656 -0.12(-0.26%)
Sep 22, 2008 47.59 48.13 46.77 46.96 975,141 -0.80(-1.68%)
Sep 19, 2008 49.91 50.44 47.30 47.76 0 -0.91(-1.87%)
Sep 18, 2008 48.03 49.12 47.63 48.67 1,669,114 +0.67(+1.40%)
Sep 17, 2008 48.38 48.97 47.78 48.00 1,645,197 -0.85(-1.74%)
Sep 16, 2008 48.46 49.48 47.22 48.85 1,488,398 +0.54(+1.12%)
Sep 15, 2008 46.58 49.93 46.58 48.31 1,483,359 -0.71(-1.45%)
Sep 12, 2008 48.64 49.08 48.22 49.02 965,923 +0.06(+0.12%)
Sep 11, 2008 48.48 48.96 47.70 48.96 1,496,756 +0.28(+0.58%)
Sep 10, 2008 49.63 49.63 48.47 48.68 1,699,721 -0.82(-1.66%)
Sep 09, 2008 48.74 50.14 48.46 49.50 2,162,244 +0.95(+1.96%)
Sep 08, 2008 47.40 49.81 47.40 48.55 1,545,793 +0.25(+0.52%)
Sep 05, 2008 47.08 48.40 46.73 48.30 0 +1.15(+2.44%)
Sep 04, 2008 47.98 48.18 46.86 47.15 1,266,144 -0.62(-1.30%)
Sep 03, 2008 48.19 48.19 47.26 47.77 1,666,553 -0.46(-0.95%)
Sep 02, 2008 48.14 49.00 47.87 48.23 1,232,420 +0.58(+1.22%)
Aug 29, 2008 49.03 49.03 47.52 47.65 732,883 -1.43(-2.91%)
Aug 28, 2008 48.67 49.32 48.11 49.08 734,672 +0.60(+1.24%)
Aug 27, 2008 47.57 48.86 47.24 48.48 1,272,835 +0.84(+1.76%)
Aug 26, 2008 48.27 48.35 47.45 47.64 906,923 -0.48(-1.00%)
Aug 25, 2008 48.12 48.67 47.71 48.12 1,091,747 -0.18(-0.37%)
Aug 22, 2008 48.65 48.91 47.73 48.30 1,478,080 -0.29(-0.60%)
Aug 21, 2008 47.06 49.00 46.81 48.59 1,926,649 +0.42(+0.87%)
Aug 20, 2008 48.55 48.55 47.59 48.17 996,817 -0.19(-0.39%)
Aug 19, 2008 49.00 49.42 48.23 48.36 1,622,060 -0.71(-1.45%)
Aug 18, 2008 49.65 50.20 48.87 49.07 1,386,355 -0.55(-1.11%)
Aug 15, 2008 49.26 49.84 48.97 49.62 0 +0.13(+0.26%)
Aug 14, 2008 49.51 49.72 48.84 49.49 1,466,220 -0.29(-0.58%)
Aug 13, 2008 49.51 50.11 49.29 49.78 1,567,985 -0.14(-0.28%)
Aug 12, 2008 48.80 50.52 48.42 49.92 2,080,571 +0.80(+1.63%)
Aug 11, 2008 49.68 50.48 48.50 49.12 2,937,362 -0.79(-1.58%)
Aug 08, 2008 49.42 49.97 49.39 49.91 1,821,707 +0.21(+0.42%)
Aug 07, 2008 49.92 50.03 48.90 49.70 3,202,251 -0.48(-0.96%)
Aug 06, 2008 48.38 50.90 47.41 50.18 4,415,955 +2.00(+4.15%)
Aug 05, 2008 49.01 50.28 46.08 48.18 12,192,393 -6.25(-11.48%)
Aug 04, 2008 54.78 55.44 54.07 54.43 1,201,795 +0.02(+0.04%)
Aug 01, 2008 54.27 55.20 53.73 54.41 1,145,673 +0.44(+0.82%)
Jul 31, 2008 54.86 55.16 53.46 53.97 2,418,922 -1.09(-1.98%)
Jul 30, 2008 53.78 55.20 53.53 55.06 2,244,147 -0.42(-0.76%)
Jul 29, 2008 55.34 55.86 54.56 55.48 1,466,242 -0.09(-0.16%)
Jul 28, 2008 56.07 56.29 55.34 55.57 868,510 -0.51(-0.91%)
Jul 25, 2008 56.99 57.01 55.76 56.08 573,510 -0.48(-0.85%)
Jul 24, 2008 57.05 57.37 56.36 56.56 1,037,809 -0.29(-0.51%)
Jul 23, 2008 56.87 57.28 56.16 56.85 970,436 +0.28(+0.49%)
Jul 22, 2008 55.94 57.40 55.94 56.57 1,860,064 +0.52(+0.93%)
Jul 21, 2008 57.64 57.73 55.76 56.05 1,378,088 -1.24(-2.16%)
Jul 18, 2008 57.75 57.93 56.56 57.29 1,493,936 -0.48(-0.83%)
Jul 17, 2008 58.08 58.83 55.95 57.77 1,861,692 -0.13(-0.22%)
Jul 16, 2008 56.93 58.05 56.35 57.90 2,235,813 +0.92(+1.61%)
Jul 15, 2008 55.36 58.30 54.93 56.98 2,901,529 +1.56(+2.81%)
Jul 14, 2008 55.24 56.89 54.81 55.42 2,362,911 +1.17(+2.16%)
Jul 11, 2008 52.40 55.95 52.30 54.25 2,946,702 +1.15(+2.17%)
Jul 10, 2008 53.00 53.28 51.50 53.10 1,381,739 -0.21(-0.39%)
Jul 09, 2008 53.28 54.16 53.02 53.31 1,447,620 -0.20(-0.37%)
Jul 08, 2008 54.18 54.25 52.81 53.51 1,366,578 -0.56(-1.04%)
Jul 07, 2008 54.40 54.78 53.42 54.07 1,264,502 +0.00(+0.00%)
Jul 04, 2008 54.73 54.96 53.86 54.07 668,376 +0.00(+0.00%)
Jul 03, 2008 54.73 54.96 53.86 54.07 668,376 -0.31(-0.57%)
Jul 02, 2008 55.53 56.32 53.68 54.38 1,753,531 -0.85(-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.