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 (%)
Sep 30, 2009 34.66 34.80 33.97 34.65 1,653,781 +0.01(+0.04%)
Sep 29, 2009 34.52 34.91 34.40 34.64 1,132,799 -0.01(-0.04%)
Sep 28, 2009 34.10 34.77 33.99 34.65 1,089,807 +0.56(+1.65%)
Sep 25, 2009 34.11 34.31 33.88 34.09 1,716,753 -0.15(-0.44%)
Sep 24, 2009 34.39 34.42 33.93 34.24 1,745,732 +0.00(+0.00%)
Sep 23, 2009 34.17 34.77 33.92 34.24 1,702,860 +0.29(+0.86%)
Sep 22, 2009 33.99 34.10 33.63 33.95 1,246,994 -0.06(-0.19%)
Sep 21, 2009 33.86 34.08 33.58 34.01 1,529,170 -0.01(-0.04%)
Sep 18, 2009 34.70 34.95 34.03 34.03 4,432,201 -0.70(-2.03%)
Sep 17, 2009 34.98 35.14 34.44 34.73 2,944,169 -0.36(-1.01%)
Sep 16, 2009 35.25 35.34 35.00 35.09 2,580,826 -0.15(-0.42%)
Sep 15, 2009 35.35 35.42 35.14 35.24 2,055,185 -0.14(-0.40%)
Sep 14, 2009 35.00 35.51 34.91 35.38 2,564,074 +0.30(+0.85%)
Sep 11, 2009 35.28 35.28 34.66 35.08 1,879,820 -0.26(-0.73%)
Sep 10, 2009 34.86 35.41 34.74 35.34 4,191,018 +0.35(+1.00%)
Sep 09, 2009 34.52 35.12 34.20 34.99 2,140,183 +0.39(+1.13%)
Sep 08, 2009 34.38 34.62 34.08 34.60 2,234,000 +0.26(+0.77%)
Sep 04, 2009 33.91 34.43 33.91 34.33 2,287,275 +0.24(+0.71%)
Sep 03, 2009 33.41 34.17 33.20 34.09 2,825,140 +0.56(+1.66%)
Sep 02, 2009 33.47 34.03 33.27 33.54 2,894,818 +0.07(+0.21%)
Sep 01, 2009 33.65 34.30 33.37 33.46 3,232,505 -0.26(-0.78%)
Aug 31, 2009 33.04 33.78 32.93 33.73 1,789,349 +0.51(+1.52%)
Aug 28, 2009 33.21 33.35 32.98 33.22 1,315,455 +0.14(+0.41%)
Aug 27, 2009 32.84 33.19 32.59 33.09 1,557,077 +0.11(+0.32%)
Aug 26, 2009 32.60 33.12 32.55 32.98 1,917,641 +0.26(+0.78%)
Aug 25, 2009 32.87 33.02 32.60 32.72 1,040,627 -0.07(-0.22%)
Aug 24, 2009 32.97 32.97 32.65 32.80 812,853 -0.16(-0.50%)
Aug 21, 2009 32.77 33.17 32.59 32.96 1,185,676 +0.42(+1.29%)
Aug 20, 2009 32.52 32.60 32.36 32.54 679,496 -0.01(-0.04%)
Aug 19, 2009 32.30 32.63 32.28 32.55 1,010,080 +0.06(+0.18%)
Aug 18, 2009 32.52 32.63 32.38 32.50 637,823 +0.10(+0.30%)
Aug 17, 2009 32.43 32.63 32.13 32.40 992,488 -0.08(-0.23%)
Aug 14, 2009 32.78 33.26 32.39 32.47 1,360,499 -0.11(-0.35%)
Aug 13, 2009 33.14 33.14 32.42 32.59 1,122,813 -0.26(-0.78%)
Aug 12, 2009 32.63 33.09 32.40 32.84 1,035,526 +0.22(+0.68%)
Aug 11, 2009 32.32 32.80 32.32 32.62 1,269,905 +0.03(+0.09%)
Aug 10, 2009 32.37 32.99 32.22 32.60 2,011,863 +0.26(+0.79%)
Aug 07, 2009 32.64 32.66 32.21 32.34 1,332,616 +0.02(+0.07%)
Aug 06, 2009 33.17 33.39 32.29 32.32 2,008,710 -0.68(-2.05%)
Aug 05, 2009 33.33 33.61 32.94 32.99 1,579,294 -0.38(-1.15%)
Aug 04, 2009 33.80 33.82 33.20 33.38 2,594,177 -0.40(-1.20%)
Aug 03, 2009 33.10 33.97 32.13 33.78 5,274,123 +1.60(+4.97%)
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%)
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.