Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 32.01 32.37 31.92 32.18 2,676,833 +0.21(+0.65%)
Jul 30, 2009 32.01 32.21 31.94 31.98 1,848,428 +0.15(+0.47%)
Jul 29, 2009 31.56 31.96 31.49 31.83 1,652,511 +0.19(+0.58%)
Jul 28, 2009 31.89 32.10 31.37 31.64 1,435,786 -0.33(-1.02%)
Jul 27, 2009 31.86 31.99 31.55 31.97 822,178 +0.01(+0.02%)
Jul 24, 2009 31.99 32.10 31.59 31.96 3,275 -0.02(-0.07%)
Jul 23, 2009 31.40 32.27 31.40 31.98 2,080,301 +0.53(+1.70%)
Jul 22, 2009 31.07 31.69 30.99 31.45 1,568,754 +0.34(+1.10%)
Jul 21, 2009 31.27 31.45 30.86 31.11 1,085,920 -0.04(-0.11%)
Jul 20, 2009 31.39 31.55 30.89 31.14 1,831,161 -0.08(-0.25%)
Jul 17, 2009 31.31 31.33 31.00 31.22 1,388,720 +0.02(+0.07%)
Jul 16, 2009 31.10 31.34 30.94 31.20 894,719 -0.01(-0.05%)
Jul 15, 2009 30.59 31.21 30.39 31.21 1,459,112 +0.80(+2.65%)
Jul 14, 2009 30.38 30.62 30.13 30.41 1,268,798 -0.06(-0.19%)
Jul 13, 2009 30.08 30.50 30.01 30.47 1,001,869 +0.67(+2.25%)
Jul 10, 2009 30.15 30.26 29.67 29.80 865,539 -0.56(-1.85%)
Jul 09, 2009 30.50 30.66 30.23 30.36 1,303,093 +0.01(+0.02%)
Jul 08, 2009 30.70 30.71 30.05 30.35 1,211,144 -0.23(-0.77%)
Jul 07, 2009 31.15 31.16 30.55 30.59 1,413,323 -0.59(-1.90%)
Jul 06, 2009 30.72 31.22 30.53 31.18 1,049,888 +0.31(+0.99%)
Jul 02, 2009 30.70 31.08 30.61 30.87 1,979,593 -0.11(-0.34%)
Jul 01, 2009 30.32 31.29 30.21 30.98 1,901,744 +0.85(+2.81%)
Jun 30, 2009 30.33 30.41 29.79 30.13 1,650,394 -0.14(-0.47%)
Jun 29, 2009 30.52 30.52 29.90 30.28 1,085,317 -0.08(-0.26%)
Jun 26, 2009 30.32 30.52 29.99 30.35 2,191,522 +0.03(+0.09%)
Jun 25, 2009 29.95 30.37 29.91 30.32 1,467,642 +0.43(+1.45%)
Jun 24, 2009 30.10 30.25 29.72 29.89 1,673,796 -0.09(-0.28%)
Jun 23, 2009 29.91 30.33 29.63 29.98 1,535,819 +0.07(+0.24%)
Jun 22, 2009 30.36 30.66 29.76 29.91 1,716,308 -0.73(-2.37%)
Jun 19, 2009 31.15 31.15 30.48 30.63 1,849,665 -0.30(-0.97%)
Jun 18, 2009 30.48 31.06 30.17 30.93 1,524,682 +0.53(+1.76%)
Jun 17, 2009 30.79 31.05 30.30 30.40 2,457,156 -0.33(-1.09%)
Jun 16, 2009 31.61 31.68 30.59 30.73 1,911,858 -0.74(-2.35%)
Jun 15, 2009 31.75 32.02 31.32 31.47 1,356,896 -0.51(-1.60%)
Jun 12, 2009 31.76 32.06 31.63 31.98 1,495,652 +0.16(+0.51%)
Jun 11, 2009 31.94 32.15 31.79 31.82 1,950,490 -0.11(-0.36%)
Jun 10, 2009 31.93 32.28 31.68 31.93 1,896,171 +0.11(+0.34%)
Jun 09, 2009 32.30 32.43 31.80 31.83 2,771,896 -0.44(-1.37%)
Jun 08, 2009 32.28 32.47 32.07 32.27 2,202,224 -0.30(-0.92%)
Jun 05, 2009 32.95 33.29 32.41 32.57 1,824,462 -0.31(-0.95%)
Jun 04, 2009 33.14 33.39 32.86 32.88 2,343,936 -0.17(-0.52%)
Jun 03, 2009 32.87 33.32 32.60 33.05 2,241,466 +0.06(+0.19%)
Jun 02, 2009 31.78 33.06 31.77 32.99 2,860,040 +1.22(+3.83%)
Jun 01, 2009 31.63 32.28 31.23 31.77 5,333,437 +0.46(+1.45%)
May 29, 2009 31.68 32.23 31.27 31.31 4,683,960 -0.50(-1.57%)
May 28, 2009 31.68 31.92 31.34 31.81 1,609,968 +0.29(+0.93%)
May 27, 2009 31.88 32.02 31.47 31.52 2,410,236 -0.45(-1.40%)
May 26, 2009 30.97 31.97 30.82 31.97 2,994,543 +0.96(+3.10%)
May 22, 2009 30.98 31.21 30.73 31.01 1,189,207 +0.06(+0.21%)
May 21, 2009 30.70 31.16 30.44 30.94 1,886,560 -0.01(-0.05%)
May 20, 2009 31.08 31.24 30.66 30.96 3,361,083 +0.03(+0.09%)
May 19, 2009 30.82 31.32 30.52 30.93 2,565,706 +0.14(+0.46%)
May 18, 2009 30.09 30.79 29.94 30.79 3,036,264 +0.92(+3.07%)
May 15, 2009 29.90 30.23 29.77 29.87 1,914,417 -0.04(-0.14%)
May 14, 2009 29.68 30.27 29.61 29.91 1,987,968 +0.31(+1.06%)
May 13, 2009 29.88 30.12 29.57 29.60 2,048,403 -0.47(-1.56%)
May 12, 2009 29.98 30.31 29.56 30.07 1,795,890 +0.18(+0.60%)
May 11, 2009 29.58 30.14 29.51 29.89 1,824,683 -0.01(-0.02%)
May 08, 2009 29.82 30.32 29.70 29.90 2,265,989 +0.31(+1.06%)
May 07, 2009 30.08 30.08 29.44 29.58 1,864,758 -0.33(-1.09%)
May 06, 2009 30.11 30.38 29.13 29.91 2,394,531 -0.11(-0.36%)
May 05, 2009 29.11 30.89 28.84 30.02 6,896,423 +2.61(+9.53%)
May 04, 2009 27.33 27.65 27.32 27.41 2,520,974 -0.38(-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.