Skip to main content

Molson Coors Brewing (NY: TAP )

67.05 -0.29 (-0.43%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 31.16 32.03 31.00 31.79 2,043,244 +0.22(+0.70%)
Jan 30, 2008 31.98 32.35 31.53 31.57 1,916,670 -0.49(-1.53%)
Jan 29, 2008 32.07 32.32 31.96 32.06 1,461,117 +0.15(+0.46%)
Jan 28, 2008 31.26 32.00 31.06 31.91 2,045,071 +0.63(+2.01%)
Jan 25, 2008 31.84 31.84 31.11 31.28 2,925,278 -0.13(-0.41%)
Jan 24, 2008 32.67 32.67 31.36 31.41 2,736,171 -0.80(-2.47%)
Jan 23, 2008 32.53 32.74 27.58 32.21 4,109,811 +0.19(+0.58%)
Jan 22, 2008 31.50 33.27 31.31 32.02 4,605,974 -0.85(-2.60%)
Jan 21, 2008 34.00 34.51 32.61 32.88 0 +0.00(+0.00%)
Jan 18, 2008 34.00 34.51 32.61 32.88 3,596,790 -0.95(-2.82%)
Jan 17, 2008 36.15 36.15 33.83 33.83 4,459,699 -2.36(-6.53%)
Jan 16, 2008 34.85 36.66 34.83 36.20 3,570,027 +1.40(+4.03%)
Jan 15, 2008 34.38 35.07 34.38 34.79 2,465,987 +0.05(+0.14%)
Jan 14, 2008 35.30 35.50 34.66 34.74 1,840,268 -0.63(-1.77%)
Jan 11, 2008 36.16 36.43 35.37 35.37 2,569,828 -1.05(-2.89%)
Jan 10, 2008 35.86 36.96 35.80 36.42 1,815,467 +0.26(+0.73%)
Jan 09, 2008 36.36 36.63 35.65 36.16 2,736,691 -0.42(-1.15%)
Jan 08, 2008 36.79 37.08 36.20 36.58 3,147,419 -0.15(-0.41%)
Jan 07, 2008 36.29 37.18 35.82 36.73 3,352,362 +0.65(+1.81%)
Jan 04, 2008 35.89 36.63 35.77 36.07 1,984,930 -0.09(-0.24%)
Jan 03, 2008 35.87 36.89 35.71 36.16 2,405,846 +0.34(+0.95%)
Jan 02, 2008 36.82 36.91 35.69 35.82 1,481,250 -0.92(-2.50%)
Jan 01, 2008 37.04 37.18 36.74 36.74 618,551 +0.00(+0.00%)
Dec 31, 2007 37.04 37.18 36.74 36.74 618,551 -0.36(-0.96%)
Dec 28, 2007 37.21 37.64 37.04 37.09 750,503 -0.01(-0.02%)
Dec 27, 2007 37.90 37.90 37.08 37.10 898,319 -0.88(-2.30%)
Dec 26, 2007 37.16 38.02 37.16 37.97 1,061,399 +0.23(+0.62%)
Dec 24, 2007 37.08 37.75 37.08 37.74 241,125 +0.31(+0.82%)
Dec 21, 2007 37.08 37.50 36.94 37.43 1,914,531 +0.85(+2.33%)
Dec 20, 2007 36.14 36.59 36.04 36.58 1,526,711 +0.63(+1.76%)
Dec 19, 2007 36.71 36.71 35.89 35.95 1,570,126 -0.53(-1.44%)
Dec 18, 2007 36.18 36.57 36.10 36.47 2,548,543 +0.48(+1.32%)
Dec 17, 2007 36.73 37.11 35.87 36.00 1,964,274 -1.05(-2.82%)
Dec 14, 2007 37.07 37.30 36.79 37.04 1,473,592 -0.31(-0.82%)
Dec 13, 2007 37.39 37.72 36.52 37.35 2,242,721 -0.30(-0.79%)
Dec 12, 2007 38.29 39.21 37.26 37.65 1,803,734 +0.14(+0.38%)
Dec 11, 2007 38.81 38.94 37.36 37.50 1,556,187 -1.32(-3.41%)
Dec 10, 2007 39.68 39.85 38.44 38.83 1,401,008 -0.65(-1.66%)
Dec 07, 2007 39.30 39.77 39.23 39.48 1,618,795 +0.18(+0.45%)
Dec 06, 2007 38.61 39.45 37.95 39.31 3,197,128 +0.59(+1.53%)
Dec 05, 2007 39.00 39.14 38.02 38.71 2,635,098 -0.14(-0.37%)
Dec 04, 2007 38.33 39.19 38.33 38.86 2,131,090 +0.08(+0.20%)
Dec 03, 2007 38.32 38.96 38.16 38.78 1,702,781 +0.46(+1.21%)
Nov 30, 2007 38.24 38.36 37.41 38.32 3,013,266 +0.29(+0.77%)
Nov 29, 2007 38.98 38.98 37.96 38.02 1,812,113 -1.01(-2.59%)
Nov 28, 2007 38.08 39.14 37.73 39.03 2,187,561 +1.78(+4.78%)
Nov 27, 2007 35.84 37.32 35.84 37.26 2,784,804 +1.43(+3.99%)
Nov 26, 2007 36.69 37.18 35.83 35.83 1,281,942 -1.03(-2.80%)
Nov 23, 2007 36.62 36.91 36.19 36.86 310,702 +0.56(+1.53%)
Nov 21, 2007 36.64 36.86 36.29 36.30 1,229,656 -0.57(-1.54%)
Nov 20, 2007 36.83 37.10 36.04 36.87 2,084,507 +0.58(+1.59%)
Nov 19, 2007 36.96 37.08 36.12 36.29 1,964,822 -0.97(-2.62%)
Nov 16, 2007 37.55 37.65 36.72 37.27 1,395,043 +0.01(+0.04%)
Nov 15, 2007 37.41 38.30 37.01 37.26 1,775,170 -0.22(-0.59%)
Nov 14, 2007 38.05 38.30 37.37 37.48 1,461,367 -0.55(-1.44%)
Nov 13, 2007 37.16 38.05 36.57 38.02 1,754,343 +1.25(+3.41%)
Nov 12, 2007 37.31 37.90 36.66 36.77 1,621,291 -0.85(-2.27%)
Nov 09, 2007 38.02 38.69 37.55 37.63 2,077,670 -0.83(-2.15%)
Nov 08, 2007 38.39 38.72 37.65 38.45 1,945,449 +0.10(+0.26%)
Nov 07, 2007 38.07 39.04 36.81 38.35 3,138,986 -0.96(-2.44%)
Nov 06, 2007 40.30 40.30 38.19 39.31 4,410,526 -0.95(-2.37%)
Nov 05, 2007 39.50 40.60 39.50 40.27 2,274,813 +0.62(+1.56%)
Nov 02, 2007 39.26 39.69 38.86 39.65 1,926,054 +0.64(+1.64%)
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.