Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 31.62 31.81 31.34 31.64 1,268,749 +0.14(+0.44%)
Nov 27, 2009 31.50 31.67 30.82 31.50 600,665 -0.43(-1.34%)
Nov 25, 2009 32.09 32.13 31.78 31.93 884,402 -0.08(-0.26%)
Nov 24, 2009 32.06 32.29 31.86 32.02 1,184,171 +0.13(+0.39%)
Nov 23, 2009 32.02 32.20 31.76 31.89 1,227,995 +0.16(+0.50%)
Nov 20, 2009 31.84 31.91 31.61 31.73 1,078,453 -0.10(-0.33%)
Nov 19, 2009 31.82 32.06 31.29 31.83 1,691,776 -0.22(-0.67%)
Nov 18, 2009 32.05 32.22 31.83 32.05 1,166,418 -0.05(-0.15%)
Nov 17, 2009 32.16 32.38 31.88 32.10 1,280,467 -0.15(-0.45%)
Nov 16, 2009 31.95 32.52 31.88 32.25 1,293,670 +0.44(+1.38%)
Nov 13, 2009 32.07 32.22 31.74 31.81 1,544,880 +0.10(+0.31%)
Nov 12, 2009 32.20 32.27 31.65 31.71 2,227,426 -0.42(-1.30%)
Nov 11, 2009 31.30 32.24 31.25 32.13 2,900,332 +0.91(+2.92%)
Nov 10, 2009 31.29 31.33 31.09 31.21 1,534,195 -0.10(-0.31%)
Nov 09, 2009 30.77 31.33 30.71 31.31 2,313,147 +0.78(+2.55%)
Nov 06, 2009 30.48 30.87 30.40 30.53 2,538,460 -0.01(-0.05%)
Nov 05, 2009 31.42 31.65 30.46 30.55 6,442,166 -0.91(-2.90%)
Nov 04, 2009 35.02 35.09 31.19 31.46 8,564,014 -2.94(-8.54%)
Nov 03, 2009 34.47 34.57 33.75 34.40 1,929,653 -0.22(-0.64%)
Nov 02, 2009 34.23 34.99 33.98 34.62 1,612,334 +0.52(+1.53%)
Oct 30, 2009 34.45 34.47 33.80 34.10 1,360,327 -0.33(-0.97%)
Oct 29, 2009 34.25 34.43 33.78 34.43 1,460,014 +0.47(+1.39%)
Oct 28, 2009 34.51 34.79 33.87 33.96 1,380,090 -0.66(-1.91%)
Oct 27, 2009 35.23 35.23 34.57 34.62 1,419,317 -0.51(-1.45%)
Oct 26, 2009 35.04 35.74 34.85 35.13 1,727,799 +0.15(+0.42%)
Oct 23, 2009 34.83 35.03 34.63 34.98 1,437,074 -0.17(-0.49%)
Oct 22, 2009 34.81 35.31 34.65 35.16 1,335,066 +0.35(+1.00%)
Oct 21, 2009 34.87 35.59 34.77 34.81 2,281,356 -0.20(-0.58%)
Oct 20, 2009 35.00 35.07 34.92 35.01 1,960,955 +0.00(+0.00%)
Oct 19, 2009 34.84 35.10 34.76 35.01 1,644,639 +0.23(+0.66%)
Oct 16, 2009 34.80 35.11 34.74 34.78 2,757,696 -0.19(-0.54%)
Oct 15, 2009 34.60 35.31 34.57 34.97 2,801,462 -0.08(-0.22%)
Oct 14, 2009 35.39 35.47 34.85 35.04 2,802,187 -0.08(-0.24%)
Oct 13, 2009 34.70 35.21 34.68 35.13 1,624,832 +0.37(+1.06%)
Oct 12, 2009 34.77 34.83 34.56 34.76 1,665,133 +0.13(+0.36%)
Oct 09, 2009 34.40 34.68 34.36 34.63 991,025 +0.12(+0.34%)
Oct 08, 2009 34.70 34.77 34.37 34.52 1,241,210 -0.13(-0.36%)
Oct 07, 2009 34.35 34.72 33.95 34.64 1,939,802 +0.29(+0.85%)
Oct 06, 2009 33.94 34.54 33.84 34.35 1,684,790 +0.52(+1.54%)
Oct 05, 2009 33.48 33.87 32.87 33.83 1,883,506 +0.60(+1.80%)
Oct 02, 2009 33.65 33.70 32.73 33.23 2,770,439 -0.57(-1.69%)
Oct 01, 2009 33.68 34.17 33.31 33.80 2,789,345 -0.10(-0.29%)
Sep 30, 2009 33.90 34.04 33.23 33.90 1,690,733 +0.01(+0.04%)
Sep 29, 2009 33.77 34.15 33.65 33.88 1,158,110 -0.01(-0.04%)
Sep 28, 2009 33.36 34.01 33.25 33.90 1,114,157 +0.55(+1.65%)
Sep 25, 2009 33.37 33.56 33.14 33.35 1,755,112 -0.15(-0.44%)
Sep 24, 2009 33.64 33.67 33.19 33.49 1,784,739 +0.00(+0.00%)
Sep 23, 2009 33.42 34.01 33.18 33.49 1,740,909 +0.29(+0.86%)
Sep 22, 2009 33.25 33.36 32.89 33.21 1,274,858 -0.06(-0.19%)
Sep 21, 2009 33.12 33.34 32.84 33.27 1,563,338 -0.01(-0.04%)
Sep 18, 2009 33.94 34.19 33.28 33.28 4,531,235 -0.69(-2.03%)
Sep 17, 2009 34.22 34.37 33.69 33.97 3,009,954 -0.35(-1.01%)
Sep 16, 2009 34.48 34.56 34.24 34.32 2,638,492 -0.15(-0.42%)
Sep 15, 2009 34.58 34.65 34.37 34.47 2,101,107 -0.14(-0.40%)
Sep 14, 2009 34.24 34.73 34.15 34.61 2,621,366 +0.29(+0.85%)
Sep 11, 2009 34.51 34.51 33.90 34.31 1,921,823 -0.25(-0.73%)
Sep 10, 2009 34.10 34.64 33.98 34.56 4,284,663 +0.34(+1.00%)
Sep 09, 2009 33.77 34.35 33.46 34.22 2,188,004 +0.38(+1.13%)
Sep 08, 2009 33.62 33.87 33.34 33.84 2,283,917 +0.26(+0.77%)
Sep 04, 2009 33.16 33.68 33.16 33.58 2,338,382 +0.24(+0.71%)
Sep 03, 2009 32.68 33.42 32.48 33.35 2,888,265 +0.54(+1.66%)
Sep 02, 2009 32.74 33.29 32.54 32.80 2,959,500 +0.07(+0.21%)
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.