Molson Coors Brewing (NY: TAP )

44.78 USD -0.19 (-0.41%)
Streaming Delayed Price Updated: 2:17 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 37.03 38.76 36.93 38.25 2,184,982 +1.52(+4.14%)
Apr 29, 2009 36.78 36.96 36.40 36.73 1,870,622 +0.28(+0.77%)
Apr 28, 2009 36.37 36.87 36.22 36.45 1,506,791 -0.28(-0.76%)
Apr 27, 2009 36.78 37.15 36.51 36.73 1,237,004 -0.34(-0.92%)
Apr 24, 2009 36.45 37.20 36.31 37.07 1,182,651 +0.62(+1.70%)
Apr 23, 2009 36.73 36.98 35.92 36.45 1,306,921 -0.32(-0.87%)
Apr 22, 2009 37.02 37.22 36.39 36.77 1,240,924 -0.37(-1.00%)
Apr 21, 2009 36.65 37.57 36.45 37.14 940,551 +0.09(+0.24%)
Apr 20, 2009 38.05 38.65 37.03 37.05 1,346,695 -1.33(-3.47%)
Apr 17, 2009 37.12 39.09 37.12 38.38 3,193,870 +1.27(+3.42%)
Apr 16, 2009 35.89 37.29 35.89 37.11 1,992,053 +1.31(+3.66%)
Apr 15, 2009 34.80 36.27 34.74 35.80 2,175,845 +0.59(+1.68%)
Apr 14, 2009 34.72 35.63 34.39 35.21 2,566,083 +0.33(+0.95%)
Apr 13, 2009 34.88 35.33 34.27 34.88 1,132,583 -0.59(-1.66%)
Apr 09, 2009 34.97 35.62 34.56 35.47 1,793,870 +0.96(+2.78%)
Apr 08, 2009 35.08 35.15 34.18 34.51 1,268,985 -0.53(-1.51%)
Apr 07, 2009 35.12 35.75 34.83 35.04 925,430 -0.33(-0.93%)
Apr 06, 2009 36.07 36.11 35.18 35.37 1,350,453 -0.86(-2.37%)
Apr 03, 2009 36.13 36.72 35.97 36.23 1,409,940 +0.17(+0.47%)
Apr 02, 2009 35.11 36.62 34.80 36.06 1,720,809 +1.36(+3.92%)
Apr 01, 2009 34.05 34.87 33.42 34.70 1,708,870 +0.42(+1.23%)
Mar 31, 2009 34.32 34.87 34.11 34.28 1,402,895 +0.03(+0.09%)
Mar 30, 2009 34.81 34.99 33.56 34.25 1,271,494 -1.21(-3.41%)
Mar 26, 2009 35.27 35.58 34.58 35.46 1,577,774 +0.34(+0.97%)
Mar 25, 2009 35.62 35.64 34.41 35.12 1,508,954 -0.06(-0.17%)
Mar 24, 2009 34.62 35.50 34.41 35.18 2,216,659 +0.21(+0.60%)
Mar 23, 2009 34.30 34.97 34.26 34.97 2,839,564 +1.89(+5.71%)
Mar 20, 2009 33.00 33.50 32.35 33.08 2,114,318 +0.24(+0.73%)
Mar 19, 2009 33.32 33.36 32.80 32.84 2,275,180 -0.30(-0.91%)
Mar 18, 2009 31.65 33.73 31.37 33.14 4,122,866 +1.65(+5.24%)
Mar 17, 2009 31.37 31.69 30.76 31.49 2,282,900 +0.05(+0.16%)
Mar 16, 2009 31.93 32.29 31.22 31.44 2,678,090 -0.24(-0.76%)
Mar 13, 2009 32.14 32.64 31.13 31.68 0 -0.42(-1.31%)
Mar 12, 2009 32.86 33.19 31.96 32.10 2,873,977 -0.81(-2.46%)
Mar 11, 2009 32.54 33.20 32.21 32.91 3,885,391 +0.11(+0.34%)
Mar 10, 2009 33.02 33.57 32.68 32.80 2,420,117 -0.15(-0.46%)
Mar 09, 2009 33.91 34.07 32.76 32.95 1,496,225 -1.15(-3.37%)
Mar 06, 2009 34.34 34.65 33.36 34.10 0 +0.49(+1.46%)
Mar 05, 2009 34.34 34.78 33.05 33.61 3,426,542 -1.44(-4.11%)
Mar 04, 2009 36.12 36.17 34.89 35.05 2,342,945 -0.28(-0.79%)
Mar 02, 2009 35.28 36.28 35.17 35.33 2,088,359 +0.10(+0.28%)
Feb 27, 2009 35.17 35.84 34.82 35.23 0 -0.21(-0.59%)
Feb 26, 2009 35.95 36.13 35.29 35.44 2,178,019 -0.10(-0.28%)
Feb 25, 2009 35.74 36.04 35.24 35.54 1,473,383 -0.50(-1.39%)
Feb 24, 2009 35.40 36.20 35.29 36.04 2,036,176 +0.53(+1.49%)
Feb 23, 2009 36.33 36.80 35.47 35.51 1,252,060 -0.59(-1.63%)
Feb 20, 2009 36.13 36.70 35.69 36.10 2,021,736 -0.81(-2.19%)
Feb 19, 2009 37.49 37.95 36.77 36.91 1,991,839 -0.75(-1.99%)
Feb 18, 2009 37.71 37.85 37.39 37.66 1,972,581 -0.02(-0.05%)
Feb 17, 2009 37.73 38.44 37.50 37.68 2,195,405 -1.16(-2.99%)
Feb 13, 2009 39.69 39.69 38.81 38.84 1,941,201 -0.78(-1.97%)
Feb 12, 2009 38.08 39.84 37.90 39.62 2,614,708 +0.49(+1.25%)
Feb 11, 2009 38.51 39.45 38.01 39.13 2,691,520 +1.83(+4.91%)
Feb 10, 2009 39.67 39.76 36.69 37.30 5,294,563 -3.20(-7.90%)
Feb 09, 2009 41.42 41.43 40.20 40.50 2,221,181 -0.67(-1.63%)
Feb 06, 2009 40.03 41.32 39.72 41.17 2,189,431 +1.24(+3.11%)
Feb 05, 2009 39.92 40.43 39.55 39.93 1,637,332 -0.05(-0.13%)
Feb 04, 2009 41.24 41.61 39.78 39.98 1,336,738 -1.36(-3.29%)
Feb 03, 2009 40.03 41.63 39.79 41.34 1,244,416 +1.39(+3.48%)
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.