Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 24.23 24.69 23.99 24.27 0 -0.14(-0.59%)
Feb 26, 2009 24.77 24.89 24.31 24.42 3,161,183 -0.07(-0.28%)
Feb 25, 2009 24.62 24.83 24.28 24.49 2,138,472 -0.21(-0.84%)
Feb 24, 2009 24.25 24.80 24.18 24.69 2,971,804 +0.36(+1.49%)
Feb 23, 2009 24.89 25.21 24.30 24.33 1,827,385 -0.40(-1.63%)
Feb 20, 2009 24.75 25.15 24.46 24.73 2,950,729 -0.55(-2.19%)
Feb 19, 2009 25.69 26.00 25.19 25.29 2,907,094 -0.51(-1.99%)
Feb 18, 2009 25.84 25.93 25.62 25.80 2,878,987 -0.01(-0.05%)
Feb 17, 2009 25.85 26.34 25.69 25.82 3,204,200 -0.79(-2.99%)
Feb 13, 2009 27.19 27.19 26.59 26.61 2,833,188 -0.53(-1.97%)
Feb 12, 2009 26.09 27.30 25.97 27.15 3,816,173 +0.34(+1.25%)
Feb 11, 2009 26.39 27.03 26.04 26.81 3,928,281 +1.25(+4.91%)
Feb 10, 2009 27.18 27.24 25.14 25.56 7,727,430 -2.19(-7.90%)
Feb 09, 2009 28.38 28.39 27.54 27.75 3,241,820 -0.46(-1.63%)
Feb 06, 2009 27.43 28.31 27.21 28.21 3,195,480 +0.85(+3.11%)
Feb 05, 2009 27.35 27.70 27.10 27.36 2,389,690 -0.03(-0.13%)
Feb 04, 2009 28.26 28.51 27.26 27.39 1,950,972 -0.93(-3.29%)
Feb 03, 2009 27.43 28.52 27.26 28.32 1,816,228 +0.95(+3.48%)
Feb 02, 2009 27.59 27.87 26.59 27.37 4,194,101 -0.22(-0.79%)
Jan 30, 2009 27.99 28.23 27.48 27.59 0 -0.45(-1.59%)
Jan 29, 2009 28.60 28.60 27.82 28.04 1,553,159 -0.55(-1.92%)
Jan 28, 2009 28.83 28.98 28.24 28.59 2,159,852 +0.04(+0.14%)
Jan 27, 2009 29.16 29.16 28.15 28.54 2,163,285 -0.28(-0.97%)
Jan 26, 2009 29.40 29.85 28.73 28.82 2,718,138 -0.29(-0.99%)
Jan 23, 2009 28.84 29.43 28.39 29.11 1,665,489 -0.34(-1.14%)
Jan 22, 2009 28.93 29.54 28.63 29.45 3,166,327 +0.03(+0.12%)
Jan 21, 2009 28.66 29.51 28.61 29.41 2,668,851 +0.75(+2.63%)
Jan 20, 2009 29.09 29.26 28.45 28.66 2,503,240 -0.25(-0.85%)
Jan 16, 2009 29.09 29.39 28.72 28.91 2,937,373 +0.13(+0.45%)
Jan 15, 2009 28.64 28.82 28.04 28.78 4,316,982 -0.03(-0.10%)
Jan 14, 2009 29.39 29.39 28.45 28.80 1,550,980 -1.03(-3.47%)
Jan 13, 2009 30.04 30.18 29.35 29.84 2,110,775 -0.21(-0.68%)
Jan 12, 2009 30.05 30.35 29.46 30.04 1,559,509 +0.01(+0.05%)
Jan 09, 2009 30.18 30.34 29.61 30.03 1,668,316 -0.21(-0.70%)
Jan 08, 2009 30.70 31.13 29.21 30.24 3,258,464 -0.62(-2.00%)
Jan 07, 2009 30.94 31.58 30.61 30.86 2,190,785 -0.47(-1.51%)
Jan 06, 2009 33.14 33.81 30.77 31.33 3,718,520 -1.86(-5.59%)
Jan 05, 2009 33.76 34.18 32.85 33.19 2,574,488 -0.74(-2.18%)
Jan 02, 2009 33.37 34.13 33.06 33.93 0 +0.41(+1.23%)
Jan 01, 2009 33.06 33.76 33.04 33.52 0 +0.00(+0.00%)
Dec 31, 2008 33.06 33.76 33.04 33.52 1,554,315 +0.58(+1.75%)
Dec 30, 2008 32.67 33.13 32.48 32.94 1,359,219 +0.55(+1.71%)
Dec 29, 2008 32.18 32.52 31.98 32.39 1,378,561 +0.16(+0.49%)
Dec 26, 2008 32.32 32.46 31.72 32.23 822,210 +0.09(+0.28%)
Dec 24, 2008 31.75 32.35 31.34 32.14 620,526 +0.87(+2.78%)
Dec 23, 2008 31.82 31.82 31.04 31.27 1,315,473 -0.05(-0.17%)
Dec 22, 2008 31.78 31.78 30.83 31.33 1,526,426 -0.33(-1.04%)
Dec 19, 2008 31.63 32.33 31.33 31.65 2,020,102 +0.16(+0.52%)
Dec 18, 2008 31.56 31.94 31.27 31.49 2,356,888 -0.08(-0.24%)
Dec 17, 2008 31.91 32.03 31.04 31.57 2,641,221 -0.50(-1.56%)
Dec 16, 2008 31.12 32.15 30.87 32.07 1,911,381 +1.13(+3.65%)
Dec 15, 2008 31.20 31.68 30.67 30.94 1,568,853 -0.29(-0.94%)
Dec 12, 2008 30.22 31.28 30.11 31.23 1,820,343 +0.43(+1.40%)
Dec 11, 2008 30.24 31.40 30.17 30.80 2,290,494 +0.26(+0.85%)
Dec 10, 2008 28.15 30.65 28.15 30.54 2,587,128 +2.14(+7.53%)
Dec 09, 2008 28.33 29.12 28.22 28.40 2,269,452 -0.03(-0.12%)
Dec 08, 2008 28.51 28.76 27.71 28.43 2,568,129 +0.31(+1.10%)
Dec 05, 2008 27.15 28.24 26.72 28.13 1,851,538 +0.67(+2.45%)
Dec 04, 2008 28.90 28.90 27.08 27.45 2,113,808 -0.82(-2.88%)
Dec 03, 2008 27.49 28.82 27.22 28.27 3,178,893 -0.64(-2.20%)
Dec 02, 2008 29.19 29.73 28.17 28.91 2,984,295 -0.03(-0.09%)
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.