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 (%)
Oct 30, 2009 34.46 34.48 33.81 34.11 1,359,958 -0.33(-0.97%)
Oct 29, 2009 34.26 34.44 33.79 34.44 1,459,618 +0.47(+1.39%)
Oct 28, 2009 34.52 34.80 33.88 33.97 1,379,716 -0.66(-1.91%)
Oct 27, 2009 35.24 35.24 34.58 34.63 1,418,933 -0.51(-1.45%)
Oct 26, 2009 35.05 35.75 34.86 35.14 1,727,331 +0.15(+0.42%)
Oct 23, 2009 34.84 35.04 34.64 34.99 1,436,685 -0.17(-0.50%)
Oct 22, 2009 34.82 35.32 34.66 35.17 1,334,704 +0.35(+1.00%)
Oct 21, 2009 34.88 35.60 34.78 34.82 2,280,738 -0.20(-0.58%)
Oct 20, 2009 35.01 35.08 34.93 35.02 1,960,424 +0.00(+0.00%)
Oct 19, 2009 34.85 35.11 34.77 35.02 1,644,193 +0.23(+0.66%)
Oct 16, 2009 34.81 35.12 34.75 34.79 2,756,948 -0.19(-0.54%)
Oct 15, 2009 34.61 35.32 34.58 34.98 2,800,702 -0.08(-0.22%)
Oct 14, 2009 35.40 35.48 34.86 35.05 2,801,427 -0.08(-0.24%)
Oct 13, 2009 34.71 35.22 34.69 35.14 1,624,391 +0.37(+1.06%)
Oct 12, 2009 34.78 34.84 34.57 34.77 1,664,682 +0.13(+0.36%)
Oct 09, 2009 34.41 34.69 34.36 34.64 990,756 +0.12(+0.34%)
Oct 08, 2009 34.71 34.78 34.38 34.52 1,240,873 -0.13(-0.36%)
Oct 07, 2009 34.36 34.73 33.96 34.65 1,939,276 +0.29(+0.85%)
Oct 06, 2009 33.95 34.55 33.85 34.36 1,684,333 +0.52(+1.54%)
Oct 05, 2009 33.49 33.88 32.88 33.84 1,882,995 +0.60(+1.80%)
Oct 02, 2009 33.66 33.71 32.73 33.24 2,769,688 -0.57(-1.69%)
Oct 01, 2009 33.69 34.18 33.32 33.81 2,788,588 -0.10(-0.29%)
Sep 30, 2009 33.91 34.05 33.24 33.90 1,690,275 +0.01(+0.04%)
Sep 29, 2009 33.78 34.16 33.66 33.89 1,157,796 -0.01(-0.04%)
Sep 28, 2009 33.37 34.02 33.26 33.90 1,113,855 +0.55(+1.65%)
Sep 25, 2009 33.38 33.57 33.15 33.35 1,754,636 -0.15(-0.44%)
Sep 24, 2009 33.65 33.68 33.20 33.50 1,784,255 +0.00(+0.00%)
Sep 23, 2009 33.43 34.02 33.19 33.50 1,740,437 +0.29(+0.86%)
Sep 22, 2009 33.26 33.37 32.90 33.22 1,274,512 -0.06(-0.19%)
Sep 21, 2009 33.13 33.35 32.85 33.28 1,562,914 -0.01(-0.04%)
Sep 18, 2009 33.95 34.20 33.29 33.29 4,530,006 -0.69(-2.03%)
Sep 17, 2009 34.23 34.38 33.70 33.98 3,009,138 -0.35(-1.01%)
Sep 16, 2009 34.49 34.57 34.25 34.33 2,637,777 -0.15(-0.42%)
Sep 15, 2009 34.59 34.66 34.38 34.48 2,100,537 -0.14(-0.40%)
Sep 14, 2009 34.25 34.74 34.16 34.62 2,620,655 +0.29(+0.85%)
Sep 11, 2009 34.52 34.52 33.91 34.32 1,921,302 -0.25(-0.73%)
Sep 10, 2009 34.11 34.65 33.99 34.57 4,283,502 +0.34(+1.00%)
Sep 09, 2009 33.78 34.36 33.47 34.23 2,187,410 +0.38(+1.13%)
Sep 08, 2009 33.63 33.88 33.35 33.85 2,283,298 +0.26(+0.77%)
Sep 04, 2009 33.17 33.69 33.17 33.59 2,337,748 +0.24(+0.71%)
Sep 03, 2009 32.69 33.43 32.48 33.35 2,887,482 +0.54(+1.66%)
Sep 02, 2009 32.75 33.30 32.55 32.81 2,958,698 +0.07(+0.21%)
Sep 01, 2009 32.92 33.56 32.65 32.74 3,303,836 -0.26(-0.78%)
Aug 31, 2009 32.32 33.05 32.22 33.00 1,828,835 +0.49(+1.52%)
Aug 28, 2009 32.49 32.63 32.27 32.51 1,344,483 +0.13(+0.41%)
Aug 27, 2009 32.14 32.48 31.89 32.37 1,591,437 +0.27(+0.85%)
Aug 26, 2009 31.73 32.23 31.69 32.10 1,970,163 +0.25(+0.78%)
Aug 25, 2009 31.99 32.14 31.73 31.85 1,069,129 -0.07(-0.22%)
Aug 24, 2009 32.09 32.09 31.78 31.92 835,116 -0.16(-0.50%)
Aug 21, 2009 31.89 32.28 31.72 32.08 1,218,151 +0.41(+1.29%)
Aug 20, 2009 31.66 31.73 31.50 31.67 698,107 -0.01(-0.04%)
Aug 19, 2009 31.44 31.76 31.42 31.69 1,037,745 +0.06(+0.18%)
Aug 18, 2009 31.65 31.76 31.51 31.63 655,292 +0.09(+0.30%)
Aug 17, 2009 31.57 31.76 31.27 31.54 1,019,671 -0.07(-0.23%)
Aug 14, 2009 31.91 32.37 31.53 31.61 1,397,762 -0.11(-0.35%)
Aug 13, 2009 32.26 32.26 31.55 31.72 1,153,566 -0.25(-0.78%)
Aug 12, 2009 31.76 32.21 31.54 31.97 1,063,888 +0.21(+0.68%)
Aug 11, 2009 31.46 31.93 31.46 31.75 1,304,687 +0.03(+0.09%)
Aug 10, 2009 31.51 32.11 31.36 31.73 2,066,967 +0.25(+0.79%)
Aug 07, 2009 31.77 31.79 31.35 31.48 1,369,115 +0.02(+0.07%)
Aug 06, 2009 32.29 32.50 31.43 31.46 2,063,727 -0.66(-2.05%)
Aug 05, 2009 32.44 32.72 32.06 32.11 1,622,549 -0.37(-1.15%)
Aug 04, 2009 32.90 32.92 32.32 32.49 2,665,229 -0.39(-1.20%)
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.