Skip to main content

Molson Coors Brewing (NY: TAP )

67.69 +0.34 (+0.51%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 30.32 30.40 29.78 30.12 1,650,842 -0.14(-0.47%)
Jun 29, 2009 30.51 30.51 29.89 30.27 1,085,611 -0.08(-0.26%)
Jun 26, 2009 30.32 30.51 29.98 30.35 2,192,117 +0.03(+0.09%)
Jun 25, 2009 29.94 30.36 29.90 30.32 1,468,040 +0.43(+1.45%)
Jun 24, 2009 30.10 30.25 29.71 29.88 1,674,250 -0.09(-0.28%)
Jun 23, 2009 29.90 30.32 29.62 29.97 1,536,235 +0.07(+0.24%)
Jun 22, 2009 30.35 30.65 29.75 29.90 1,716,773 -0.73(-2.37%)
Jun 19, 2009 31.14 31.14 30.47 30.62 1,850,166 -0.30(-0.97%)
Jun 18, 2009 30.47 31.05 30.16 30.92 1,525,095 +0.53(+1.76%)
Jun 17, 2009 30.79 31.04 30.30 30.39 2,457,823 -0.33(-1.09%)
Jun 16, 2009 31.60 31.67 30.58 30.72 1,912,377 -0.74(-2.35%)
Jun 15, 2009 31.74 32.01 31.31 31.46 1,357,264 -0.51(-1.60%)
Jun 12, 2009 31.75 32.05 31.63 31.98 1,496,057 +0.16(+0.51%)
Jun 11, 2009 31.93 32.15 31.78 31.81 1,951,019 -0.11(-0.36%)
Jun 10, 2009 31.93 32.27 31.67 31.93 1,896,686 +0.11(+0.34%)
Jun 09, 2009 32.29 32.42 31.79 31.82 2,772,648 -0.44(-1.37%)
Jun 08, 2009 32.27 32.46 32.06 32.26 2,202,821 -0.30(-0.92%)
Jun 05, 2009 32.94 33.28 32.40 32.56 1,824,956 -0.31(-0.95%)
Jun 04, 2009 33.13 33.38 32.85 32.87 2,344,572 -0.17(-0.52%)
Jun 03, 2009 32.86 33.31 32.59 33.04 2,242,074 +0.06(+0.19%)
Jun 02, 2009 31.78 33.05 31.76 32.98 2,860,816 +1.22(+3.83%)
Jun 01, 2009 31.62 32.27 31.22 31.76 5,334,884 +0.46(+1.45%)
May 29, 2009 31.68 32.22 31.26 31.31 4,685,230 -0.50(-1.57%)
May 28, 2009 31.67 31.91 31.33 31.80 1,610,405 +0.29(+0.93%)
May 27, 2009 31.87 32.01 31.46 31.51 2,410,890 -0.45(-1.40%)
May 26, 2009 30.96 31.96 30.82 31.96 2,995,356 +0.96(+3.10%)
May 22, 2009 30.97 31.21 30.72 31.00 1,189,530 +0.06(+0.21%)
May 21, 2009 30.69 31.15 30.43 30.94 1,887,072 -0.01(-0.05%)
May 20, 2009 31.07 31.23 30.65 30.95 3,361,995 +0.03(+0.09%)
May 19, 2009 30.82 31.31 30.51 30.92 2,566,402 +0.14(+0.46%)
May 18, 2009 30.08 30.78 29.93 30.78 3,037,088 +0.92(+3.07%)
May 15, 2009 29.89 30.22 29.76 29.86 1,914,936 -0.04(-0.14%)
May 14, 2009 29.68 30.26 29.61 29.90 1,988,507 +0.31(+1.06%)
May 13, 2009 29.87 30.11 29.56 29.59 2,048,959 -0.47(-1.56%)
May 12, 2009 29.97 30.30 29.55 30.06 1,796,377 +0.18(+0.60%)
May 11, 2009 29.58 30.13 29.50 29.88 1,825,178 -0.01(-0.02%)
May 08, 2009 29.81 30.32 29.69 29.89 2,266,604 +0.31(+1.06%)
May 07, 2009 30.07 30.07 29.43 29.58 1,865,263 -0.33(-1.09%)
May 06, 2009 30.10 30.37 29.12 29.90 2,395,181 -0.11(-0.36%)
May 05, 2009 29.11 30.88 28.84 30.01 6,898,294 +2.61(+9.53%)
May 04, 2009 27.33 27.64 27.31 27.40 2,521,658 -0.38(-1.38%)
May 01, 2009 27.27 27.78 27.00 27.78 1,781,009 +0.56(+2.07%)
Apr 30, 2009 26.35 27.59 26.28 27.22 3,070,251 +1.08(+4.14%)
Apr 29, 2009 26.17 26.30 25.90 26.14 2,628,524 +0.20(+0.77%)
Apr 28, 2009 25.88 26.24 25.78 25.94 2,117,283 -0.20(-0.76%)
Apr 27, 2009 26.17 26.44 25.98 26.14 1,738,189 -0.24(-0.92%)
Apr 24, 2009 25.94 26.47 25.84 26.38 1,661,814 +0.44(+1.70%)
Apr 23, 2009 26.14 26.32 25.56 25.94 1,836,434 -0.23(-0.87%)
Apr 22, 2009 26.35 26.49 25.90 26.17 1,743,697 -0.26(-1.00%)
Apr 21, 2009 26.08 26.74 25.94 26.43 1,321,625 +0.06(+0.24%)
Apr 20, 2009 27.08 27.51 26.35 26.37 1,892,323 -0.95(-3.47%)
Apr 17, 2009 26.42 27.82 26.42 27.31 4,487,901 +0.90(+3.42%)
Apr 16, 2009 25.54 26.54 25.54 26.41 2,799,155 +0.93(+3.66%)
Apr 15, 2009 24.77 25.81 24.72 25.48 3,057,412 +0.42(+1.68%)
Apr 14, 2009 24.71 25.36 24.47 25.06 3,605,759 +0.23(+0.95%)
Apr 13, 2009 24.82 25.14 24.39 24.82 1,591,461 -0.42(-1.66%)
Apr 09, 2009 24.89 25.35 24.59 25.24 2,520,676 +0.68(+2.78%)
Apr 08, 2009 24.97 25.01 24.32 24.56 1,783,128 -0.38(-1.51%)
Apr 07, 2009 24.99 25.44 24.79 24.94 1,300,378 -0.23(-0.93%)
Apr 06, 2009 25.67 25.70 25.04 25.17 1,897,603 -0.61(-2.37%)
Apr 03, 2009 25.71 26.13 25.60 25.78 1,981,192 +0.12(+0.47%)
Apr 02, 2009 24.99 26.06 24.77 25.66 2,418,013 +0.97(+3.92%)
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.