Molson Coors Brewing (NY: TAP )

45.80 USD -0.58 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 44.97 45.47 44.84 45.21 1,905,518 +0.29(+0.65%)
Jul 30, 2009 44.97 45.25 44.87 44.92 1,315,814 +0.21(+0.47%)
Jul 29, 2009 44.33 44.90 44.23 44.71 1,176,349 +0.26(+0.58%)
Jul 28, 2009 44.80 45.09 44.07 44.45 1,022,072 -0.46(-1.02%)
Jul 27, 2009 44.76 44.94 44.32 44.91 585,272 +0.01(+0.02%)
Jul 24, 2009 44.94 45.09 44.38 44.90 2,332 -0.03(-0.07%)
Jul 23, 2009 44.11 45.33 44.11 44.93 1,480,874 +0.75(+1.70%)
Jul 22, 2009 43.64 44.52 43.53 44.18 1,116,726 +0.48(+1.10%)
Jul 21, 2009 43.93 44.18 43.35 43.70 773,018 -0.05(-0.11%)
Jul 20, 2009 44.09 44.32 43.40 43.75 1,303,522 -0.11(-0.25%)
Jul 17, 2009 43.98 44.01 43.55 43.86 988,568 +0.03(+0.07%)
Jul 16, 2009 43.69 44.03 43.46 43.83 636,911 -0.02(-0.05%)
Jul 15, 2009 42.97 43.85 42.69 43.85 1,038,677 +1.13(+2.65%)
Jul 14, 2009 42.68 43.01 42.32 42.72 903,201 -0.08(-0.19%)
Jul 13, 2009 42.25 42.85 42.16 42.80 713,186 +0.94(+2.25%)
Jul 10, 2009 42.36 42.51 41.68 41.86 616,139 -0.79(-1.85%)
Jul 09, 2009 42.85 43.07 42.46 42.65 927,614 +0.01(+0.02%)
Jul 08, 2009 43.12 43.14 42.22 42.64 862,160 -0.33(-0.77%)
Jul 07, 2009 43.76 43.77 42.92 42.97 1,006,082 -0.83(-1.89%)
Jul 06, 2009 43.16 43.86 42.89 43.80 747,369 +0.43(+0.99%)
Jul 02, 2009 43.13 43.66 43.00 43.37 1,409,184 -0.15(-0.34%)
Jul 01, 2009 42.60 43.96 42.44 43.52 1,353,767 +1.19(+2.81%)
Jun 30, 2009 42.61 42.72 41.85 42.33 1,174,842 -0.20(-0.47%)
Jun 29, 2009 42.87 42.87 42.00 42.53 772,589 -0.11(-0.26%)
Jun 26, 2009 42.60 42.87 42.13 42.64 1,560,047 +0.04(+0.09%)
Jun 25, 2009 42.07 42.66 42.01 42.60 1,044,749 +0.61(+1.45%)
Jun 24, 2009 42.29 42.50 41.75 41.99 1,191,501 -0.12(-0.28%)
Jun 23, 2009 42.01 42.61 41.62 42.11 1,093,281 +0.10(+0.24%)
Jun 22, 2009 42.65 43.07 41.80 42.01 1,221,763 -1.02(-2.37%)
Jun 19, 2009 43.76 43.76 42.81 43.03 1,316,694 -0.42(-0.97%)
Jun 18, 2009 42.82 43.63 42.38 43.45 1,085,353 +0.75(+1.76%)
Jun 17, 2009 43.26 43.62 42.57 42.70 1,749,140 -0.47(-1.09%)
Jun 16, 2009 44.40 44.50 42.97 43.17 1,360,967 -1.04(-2.35%)
Jun 15, 2009 44.60 44.98 44.00 44.21 965,914 -0.72(-1.60%)
Jun 12, 2009 44.61 45.04 44.44 44.93 1,064,688 +0.23(+0.51%)
Jun 11, 2009 44.87 45.17 44.66 44.70 1,388,467 -0.16(-0.36%)
Jun 10, 2009 44.86 45.35 44.50 44.86 1,349,800 +0.15(+0.34%)
Jun 09, 2009 45.37 45.56 44.67 44.71 1,973,189 -0.62(-1.37%)
Jun 08, 2009 45.34 45.61 45.05 45.33 1,567,665 -0.42(-0.92%)
Jun 05, 2009 46.29 46.77 45.53 45.75 1,298,753 -0.44(-0.95%)
Jun 04, 2009 46.55 46.90 46.16 46.19 1,668,544 -0.24(-0.52%)
Jun 03, 2009 46.18 46.81 45.80 46.43 1,595,600 +0.09(+0.19%)
Jun 02, 2009 44.65 46.44 44.63 46.34 2,035,935 +1.71(+3.83%)
Jun 01, 2009 44.43 45.34 43.87 44.63 3,796,636 +0.64(+1.45%)
May 29, 2009 44.51 45.27 43.93 43.99 3,334,302 -0.70(-1.57%)
May 28, 2009 44.50 44.84 44.03 44.69 1,146,065 +0.41(+0.93%)
May 27, 2009 44.78 44.98 44.21 44.28 1,715,740 -0.63(-1.40%)
May 26, 2009 43.51 44.91 43.30 44.91 2,131,682 +1.35(+3.10%)
May 22, 2009 43.52 43.85 43.17 43.56 846,544 +0.09(+0.21%)
May 21, 2009 43.13 43.77 42.76 43.47 1,342,958 -0.02(-0.05%)
May 20, 2009 43.66 43.88 43.07 43.49 2,392,605 +0.04(+0.09%)
May 19, 2009 43.30 44.00 42.87 43.45 1,826,412 +0.20(+0.46%)
May 18, 2009 42.27 43.25 42.06 43.25 2,161,381 +1.29(+3.07%)
May 15, 2009 42.00 42.46 41.82 41.96 1,362,788 -0.06(-0.14%)
May 14, 2009 41.70 42.52 41.60 42.02 1,415,146 +0.44(+1.06%)
May 13, 2009 41.97 42.31 41.54 41.58 1,458,167 -0.66(-1.56%)
May 12, 2009 42.11 42.58 41.52 42.24 1,278,414 +0.25(+0.60%)
May 11, 2009 41.56 42.34 41.45 41.99 1,298,911 -0.01(-0.02%)
May 08, 2009 41.89 42.60 41.72 42.00 1,613,057 +0.44(+1.06%)
May 07, 2009 42.26 42.26 41.35 41.56 1,327,438 -0.46(-1.09%)
May 06, 2009 42.30 42.68 40.92 42.02 1,704,560 -0.15(-0.36%)
May 05, 2009 40.90 43.39 40.52 42.17 4,909,256 +3.67(+9.53%)
May 04, 2009 38.40 38.84 38.38 38.50 1,794,569 -0.54(-1.38%)
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.