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 (%)
Feb 27, 2009 24.24 24.70 24.00 24.28 0 -0.14(-0.59%)
Feb 26, 2009 24.78 24.90 24.32 24.42 3,160,326 -0.07(-0.28%)
Feb 25, 2009 24.63 24.84 24.29 24.49 2,137,893 -0.21(-0.84%)
Feb 24, 2009 24.26 24.81 24.19 24.70 2,970,999 +0.36(+1.49%)
Feb 23, 2009 24.90 25.22 24.31 24.34 1,826,889 -0.40(-1.63%)
Feb 20, 2009 24.76 25.15 24.46 24.74 2,949,929 -0.56(-2.19%)
Feb 19, 2009 25.69 26.01 25.20 25.30 2,906,306 -0.51(-1.99%)
Feb 18, 2009 25.84 25.94 25.63 25.81 2,878,207 -0.01(-0.05%)
Feb 17, 2009 25.86 26.34 25.70 25.82 3,203,331 -0.79(-2.99%)
Feb 13, 2009 27.20 27.20 26.60 26.62 2,832,420 -0.53(-1.97%)
Feb 12, 2009 26.10 27.30 25.97 27.15 3,815,139 +0.34(+1.25%)
Feb 11, 2009 26.39 27.04 26.05 26.82 3,927,216 +1.25(+4.91%)
Feb 10, 2009 27.19 27.25 25.15 25.56 7,725,335 -2.19(-7.90%)
Feb 09, 2009 28.39 28.39 27.55 27.76 3,240,941 -0.46(-1.63%)
Feb 06, 2009 27.43 28.32 27.22 28.22 3,194,614 +0.85(+3.11%)
Feb 05, 2009 27.36 27.71 27.11 27.37 2,389,043 -0.03(-0.13%)
Feb 04, 2009 28.26 28.52 27.26 27.40 1,950,444 -0.93(-3.29%)
Feb 03, 2009 27.43 28.53 27.27 28.33 1,815,736 +0.95(+3.48%)
Feb 02, 2009 27.60 27.88 26.60 27.38 4,192,965 -0.22(-0.79%)
Jan 30, 2009 28.00 28.24 27.49 27.60 0 -0.45(-1.59%)
Jan 29, 2009 28.61 28.61 27.83 28.04 1,552,738 -0.55(-1.92%)
Jan 28, 2009 28.84 28.98 28.24 28.59 2,159,267 +0.04(+0.14%)
Jan 27, 2009 29.17 29.17 28.16 28.55 2,162,699 -0.28(-0.97%)
Jan 26, 2009 29.41 29.85 28.74 28.83 2,717,402 -0.29(-0.99%)
Jan 23, 2009 28.85 29.44 28.39 29.12 1,665,038 -0.34(-1.14%)
Jan 22, 2009 28.94 29.55 28.63 29.46 3,165,469 +0.03(+0.12%)
Jan 21, 2009 28.67 29.52 28.61 29.42 2,668,127 +0.75(+2.63%)
Jan 20, 2009 29.10 29.26 28.46 28.67 2,502,561 -0.25(-0.85%)
Jan 16, 2009 29.09 29.40 28.72 28.91 2,936,577 +0.13(+0.45%)
Jan 15, 2009 28.65 28.83 28.05 28.78 4,315,811 -0.03(-0.10%)
Jan 14, 2009 29.40 29.40 28.46 28.81 1,550,559 -1.03(-3.47%)
Jan 13, 2009 30.05 30.19 29.35 29.85 2,110,203 -0.21(-0.68%)
Jan 12, 2009 30.06 30.36 29.47 30.05 1,559,086 +0.01(+0.05%)
Jan 09, 2009 30.19 30.35 29.62 30.04 1,667,864 -0.21(-0.70%)
Jan 08, 2009 30.71 31.14 29.22 30.25 3,257,581 -0.62(-2.00%)
Jan 07, 2009 30.95 31.59 30.61 30.87 2,190,191 -0.47(-1.51%)
Jan 06, 2009 33.15 33.82 30.78 31.34 3,717,512 -1.86(-5.59%)
Jan 05, 2009 33.77 34.19 32.86 33.20 2,573,790 -0.74(-2.18%)
Jan 02, 2009 33.38 34.14 33.07 33.94 0 +0.41(+1.23%)
Jan 01, 2009 33.07 33.77 33.05 33.53 0 +0.00(+0.00%)
Dec 31, 2008 33.07 33.77 33.05 33.53 1,553,893 +0.58(+1.75%)
Dec 30, 2008 32.68 33.14 32.49 32.95 1,358,850 +0.56(+1.71%)
Dec 29, 2008 32.18 32.53 31.99 32.40 1,378,188 +0.16(+0.49%)
Dec 26, 2008 32.33 32.47 31.73 32.24 821,988 +0.09(+0.28%)
Dec 24, 2008 31.76 32.36 31.35 32.15 620,358 +0.87(+2.78%)
Dec 23, 2008 31.83 31.83 31.05 31.28 1,315,116 -0.05(-0.17%)
Dec 22, 2008 31.79 31.79 30.84 31.33 1,526,013 -0.33(-1.04%)
Dec 19, 2008 31.64 32.33 31.33 31.66 2,019,554 +0.16(+0.52%)
Dec 18, 2008 31.57 31.94 31.28 31.50 2,356,249 -0.08(-0.24%)
Dec 17, 2008 31.92 32.04 31.05 31.57 2,640,505 -0.50(-1.56%)
Dec 16, 2008 31.13 32.16 30.88 32.07 1,910,862 +1.13(+3.65%)
Dec 15, 2008 31.20 31.69 30.68 30.94 1,568,427 -0.29(-0.94%)
Dec 12, 2008 30.23 31.29 30.12 31.24 1,819,849 +0.43(+1.40%)
Dec 11, 2008 30.24 31.41 30.18 30.81 2,289,873 +0.26(+0.85%)
Dec 10, 2008 28.15 30.66 28.15 30.55 2,586,426 +2.14(+7.53%)
Dec 09, 2008 28.34 29.13 28.23 28.41 2,268,837 -0.03(-0.12%)
Dec 08, 2008 28.52 28.77 27.72 28.44 2,567,433 +0.31(+1.10%)
Dec 05, 2008 27.16 28.25 26.73 28.13 1,851,036 +0.67(+2.45%)
Dec 04, 2008 28.91 28.91 27.09 27.46 2,113,235 -0.82(-2.88%)
Dec 03, 2008 27.50 28.83 27.23 28.28 3,178,031 -0.64(-2.20%)
Dec 02, 2008 29.20 29.74 28.17 28.91 2,983,486 -0.03(-0.10%)
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.