Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 31.68 32.23 31.27 31.31 4,683,960 -0.50(-1.57%)
May 28, 2009 31.68 31.92 31.34 31.81 1,609,968 +0.29(+0.93%)
May 27, 2009 31.88 32.02 31.47 31.52 2,410,236 -0.45(-1.40%)
May 26, 2009 30.97 31.97 30.82 31.97 2,994,543 +0.96(+3.10%)
May 22, 2009 30.98 31.21 30.73 31.01 1,189,207 +0.06(+0.21%)
May 21, 2009 30.70 31.16 30.44 30.94 1,886,560 -0.01(-0.05%)
May 20, 2009 31.08 31.24 30.66 30.96 3,361,083 +0.03(+0.09%)
May 19, 2009 30.82 31.32 30.52 30.93 2,565,706 +0.14(+0.46%)
May 18, 2009 30.09 30.79 29.94 30.79 3,036,264 +0.92(+3.07%)
May 15, 2009 29.90 30.23 29.77 29.87 1,914,417 -0.04(-0.14%)
May 14, 2009 29.68 30.27 29.61 29.91 1,987,968 +0.31(+1.06%)
May 13, 2009 29.88 30.12 29.57 29.60 2,048,403 -0.47(-1.56%)
May 12, 2009 29.98 30.31 29.56 30.07 1,795,890 +0.18(+0.60%)
May 11, 2009 29.58 30.14 29.51 29.89 1,824,683 -0.01(-0.02%)
May 08, 2009 29.82 30.32 29.70 29.90 2,265,989 +0.31(+1.06%)
May 07, 2009 30.08 30.08 29.44 29.58 1,864,758 -0.33(-1.09%)
May 06, 2009 30.11 30.38 29.13 29.91 2,394,531 -0.11(-0.36%)
May 05, 2009 29.11 30.89 28.84 30.02 6,896,423 +2.61(+9.53%)
May 04, 2009 27.33 27.65 27.32 27.41 2,520,974 -0.38(-1.38%)
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.