Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 29.52 29.59 28.99 29.32 1,696,057 -0.14(-0.47%)
Jun 29, 2009 29.70 29.70 29.09 29.46 1,115,345 -0.08(-0.26%)
Jun 26, 2009 29.51 29.70 29.18 29.54 2,252,157 +0.03(+0.09%)
Jun 25, 2009 29.14 29.55 29.10 29.51 1,508,248 +0.42(+1.45%)
Jun 24, 2009 29.29 29.44 28.92 29.09 1,720,106 -0.08(-0.28%)
Jun 23, 2009 29.10 29.52 28.83 29.17 1,578,311 +0.07(+0.24%)
Jun 22, 2009 29.54 29.83 28.95 29.10 1,763,794 -0.71(-2.37%)
Jun 19, 2009 30.31 30.31 29.66 29.81 1,900,841 -0.29(-0.97%)
Jun 18, 2009 29.66 30.22 29.36 30.10 1,566,866 +0.52(+1.76%)
Jun 17, 2009 29.97 30.22 29.49 29.58 2,525,140 -0.33(-1.09%)
Jun 16, 2009 30.76 30.82 29.76 29.90 1,964,756 -0.72(-2.35%)
Jun 15, 2009 30.89 31.16 30.48 30.62 1,394,438 -0.50(-1.60%)
Jun 12, 2009 30.90 31.20 30.78 31.12 1,537,033 +0.16(+0.51%)
Jun 11, 2009 31.08 31.29 30.94 30.96 2,004,456 -0.11(-0.36%)
Jun 10, 2009 31.07 31.41 30.82 31.07 1,948,634 +0.10(+0.34%)
Jun 09, 2009 31.43 31.56 30.94 30.97 2,848,588 -0.43(-1.37%)
Jun 08, 2009 31.41 31.59 31.21 31.40 2,263,155 -0.29(-0.92%)
Jun 05, 2009 32.06 32.40 31.54 31.69 1,874,941 -0.30(-0.95%)
Jun 04, 2009 32.24 32.49 31.97 32.00 2,408,788 -0.17(-0.52%)
Jun 03, 2009 31.99 32.42 31.73 32.16 2,303,483 +0.06(+0.19%)
Jun 02, 2009 30.93 32.17 30.91 32.10 2,939,171 +1.18(+3.83%)
Jun 01, 2009 30.78 31.41 30.39 30.91 5,481,002 +0.44(+1.46%)
May 29, 2009 30.83 31.36 30.43 30.47 4,813,555 -0.48(-1.57%)
May 28, 2009 30.82 31.06 30.50 30.96 1,654,513 +0.28(+0.93%)
May 27, 2009 31.02 31.16 30.62 30.67 2,476,923 -0.27(-0.87%)
May 26, 2009 29.98 30.94 29.83 30.94 3,093,930 +0.93(+3.10%)
May 22, 2009 29.98 30.21 29.74 30.01 1,228,676 +0.06(+0.21%)
May 21, 2009 29.72 30.16 29.46 29.95 1,949,173 -0.01(-0.05%)
May 20, 2009 30.08 30.23 29.67 29.96 3,472,634 +0.03(+0.09%)
May 19, 2009 29.83 30.32 29.54 29.94 2,650,860 +0.14(+0.46%)
May 18, 2009 29.12 29.80 28.98 29.80 3,137,035 +0.89(+3.07%)
May 15, 2009 28.94 29.25 28.81 28.91 1,977,954 -0.04(-0.14%)
May 14, 2009 28.73 29.30 28.66 28.95 2,053,947 +0.30(+1.06%)
May 13, 2009 28.92 29.15 28.62 28.65 2,116,388 -0.45(-1.56%)
May 12, 2009 29.01 29.34 28.61 29.10 1,855,494 +0.17(+0.60%)
May 11, 2009 28.63 29.17 28.56 28.93 1,885,243 -0.01(-0.02%)
May 08, 2009 28.86 29.35 28.74 28.94 2,341,196 +0.30(+1.06%)
May 07, 2009 29.12 29.12 28.49 28.63 1,926,647 -0.32(-1.09%)
May 06, 2009 29.14 29.41 28.19 28.95 2,474,003 -0.10(-0.36%)
May 05, 2009 28.18 29.90 27.92 29.05 7,125,309 +2.53(+9.53%)
May 04, 2009 26.46 26.76 26.44 26.53 2,604,643 -0.37(-1.38%)
May 01, 2009 26.40 26.90 26.14 26.90 1,839,620 +0.54(+2.07%)
Apr 30, 2009 25.51 26.71 25.44 26.35 3,171,289 +1.05(+4.14%)
Apr 29, 2009 25.34 25.46 25.08 25.31 2,715,026 +0.19(+0.77%)
Apr 28, 2009 25.06 25.40 24.96 25.11 2,186,961 -0.19(-0.76%)
Apr 27, 2009 25.34 25.60 25.16 25.31 1,795,391 -0.23(-0.92%)
Apr 24, 2009 25.11 25.63 25.02 25.54 1,716,503 +0.43(+1.70%)
Apr 23, 2009 25.31 25.48 24.75 25.11 1,896,869 -0.22(-0.87%)
Apr 22, 2009 25.51 25.64 25.07 25.33 1,801,081 -0.25(-1.00%)
Apr 21, 2009 25.25 25.89 25.11 25.59 1,365,118 +0.06(+0.24%)
Apr 20, 2009 26.22 26.63 25.51 25.53 1,954,597 -0.92(-3.47%)
Apr 17, 2009 25.58 26.93 25.58 26.44 4,635,593 +0.88(+3.42%)
Apr 16, 2009 24.73 25.69 24.73 25.57 2,891,272 +0.90(+3.66%)
Apr 15, 2009 23.98 24.99 23.94 24.67 3,158,028 +0.41(+1.68%)
Apr 14, 2009 23.92 24.55 23.69 24.26 3,724,421 +0.23(+0.95%)
Apr 13, 2009 24.03 24.34 23.61 24.03 1,643,834 -0.41(-1.66%)
Apr 09, 2009 24.09 24.54 23.81 24.44 2,603,628 +0.66(+2.78%)
Apr 08, 2009 24.17 24.22 23.55 23.78 1,841,808 -0.37(-1.51%)
Apr 07, 2009 24.20 24.63 24.00 24.14 1,343,172 -0.23(-0.93%)
Apr 06, 2009 24.85 24.88 24.24 24.37 1,960,051 -0.59(-2.37%)
Apr 03, 2009 24.89 25.30 24.78 24.96 2,046,391 +0.12(+0.47%)
Apr 02, 2009 24.19 25.23 23.98 24.84 2,497,587 +0.94(+3.92%)
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.