Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 31.63 31.81 31.35 31.65 1,268,405 +0.14(+0.44%)
Nov 27, 2009 31.51 31.67 30.83 31.51 600,502 -0.43(-1.34%)
Nov 25, 2009 32.10 32.14 31.79 31.94 884,162 -0.08(-0.26%)
Nov 24, 2009 32.07 32.30 31.86 32.02 1,183,850 +0.13(+0.39%)
Nov 23, 2009 32.03 32.21 31.77 31.90 1,227,662 +0.16(+0.50%)
Nov 20, 2009 31.85 31.92 31.62 31.74 1,078,161 -0.10(-0.33%)
Nov 19, 2009 31.83 32.07 31.30 31.84 1,691,317 -0.22(-0.67%)
Nov 18, 2009 32.06 32.23 31.84 32.06 1,166,102 -0.05(-0.15%)
Nov 17, 2009 32.17 32.39 31.89 32.11 1,280,120 -0.15(-0.45%)
Nov 16, 2009 31.95 32.53 31.89 32.25 1,293,319 +0.44(+1.38%)
Nov 13, 2009 32.08 32.23 31.75 31.82 1,544,461 +0.10(+0.31%)
Nov 12, 2009 32.21 32.28 31.66 31.72 2,226,823 -0.42(-1.30%)
Nov 11, 2009 31.31 32.25 31.26 32.14 2,899,545 +0.91(+2.92%)
Nov 10, 2009 31.30 31.34 31.10 31.22 1,533,779 -0.10(-0.31%)
Nov 09, 2009 30.78 31.34 30.71 31.32 2,312,520 +0.78(+2.55%)
Nov 06, 2009 30.49 30.88 30.41 30.54 2,537,772 -0.01(-0.05%)
Nov 05, 2009 31.43 31.66 30.46 30.55 6,440,419 -0.91(-2.90%)
Nov 04, 2009 35.03 35.10 31.20 31.47 8,561,693 -2.94(-8.54%)
Nov 03, 2009 34.48 34.58 33.76 34.41 1,929,130 -0.22(-0.64%)
Nov 02, 2009 34.24 35.00 33.99 34.63 1,611,897 +0.52(+1.53%)
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%)
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.