Molson Coors Brewing (NY: TAP )

49.04 USD -0.21 (-0.43%)
Streaming Delayed Price Updated: 11:02 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 48.69 48.89 47.72 48.68 1,177,253 +0.02(+0.04%)
Sep 29, 2009 48.50 49.04 48.33 48.66 806,389 -0.02(-0.04%)
Sep 28, 2009 47.91 48.84 47.75 48.68 775,785 +0.79(+1.65%)
Sep 25, 2009 47.92 48.20 47.60 47.89 1,222,080 -0.21(-0.44%)
Sep 24, 2009 48.31 48.35 47.67 48.10 1,242,709 +0.00(+0.00%)
Sep 23, 2009 48.00 48.84 47.65 48.10 1,212,190 +0.41(+0.86%)
Sep 22, 2009 47.75 47.91 47.24 47.69 887,680 -0.09(-0.19%)
Sep 21, 2009 47.57 47.88 47.17 47.78 1,088,548 -0.02(-0.04%)
Sep 18, 2009 48.75 49.10 47.80 47.80 3,155,086 -0.99(-2.03%)
Sep 17, 2009 49.14 49.36 48.38 48.79 2,095,823 -0.50(-1.01%)
Sep 16, 2009 49.52 49.64 49.17 49.29 1,837,175 -0.21(-0.42%)
Sep 15, 2009 49.67 49.76 49.36 49.50 1,462,995 -0.20(-0.40%)
Sep 14, 2009 49.17 49.88 49.04 49.70 1,825,250 +0.42(+0.85%)
Sep 11, 2009 49.56 49.56 48.69 49.28 1,338,160 -0.36(-0.73%)
Sep 10, 2009 48.97 49.75 48.80 49.64 2,983,399 +0.49(+1.00%)
Sep 09, 2009 48.50 49.34 48.05 49.15 1,523,501 +0.55(+1.13%)
Sep 08, 2009 48.29 48.64 47.88 48.60 1,590,285 +0.37(+0.77%)
Sep 04, 2009 47.63 48.37 47.63 48.23 1,628,209 +0.34(+0.71%)
Sep 03, 2009 46.94 48.00 46.64 47.89 2,011,091 +0.78(+1.66%)
Sep 02, 2009 47.02 47.81 46.73 47.11 2,060,692 +0.10(+0.21%)
Sep 01, 2009 47.27 48.18 46.88 47.01 2,301,076 -0.37(-0.78%)
Aug 31, 2009 46.41 47.45 46.26 47.38 1,273,758 +0.71(+1.52%)
Aug 28, 2009 46.65 46.85 46.33 46.67 936,414 +0.19(+0.41%)
Aug 27, 2009 46.14 46.63 45.78 46.48 1,108,414 +0.15(+0.32%)
Aug 26, 2009 45.80 46.52 45.73 46.33 1,365,083 +0.36(+0.78%)
Aug 25, 2009 46.17 46.38 45.80 45.97 740,776 -0.10(-0.22%)
Aug 24, 2009 46.31 46.31 45.86 46.07 578,634 -0.23(-0.50%)
Aug 21, 2009 46.03 46.59 45.78 46.30 844,030 +0.59(+1.29%)
Aug 20, 2009 45.69 45.79 45.46 45.71 483,703 -0.02(-0.04%)
Aug 19, 2009 45.37 45.84 45.35 45.73 719,031 +0.08(+0.18%)
Aug 18, 2009 45.68 45.84 45.48 45.65 454,038 +0.14(+0.30%)
Aug 17, 2009 45.56 45.84 45.13 45.51 706,508 -0.11(-0.23%)
Aug 14, 2009 46.05 46.72 45.50 45.62 968,479 -0.16(-0.35%)
Aug 13, 2009 46.56 46.56 45.54 45.78 799,281 -0.36(-0.78%)
Aug 12, 2009 45.84 46.49 45.52 46.14 737,145 +0.31(+0.68%)
Aug 11, 2009 45.40 46.08 45.40 45.83 903,989 +0.04(+0.09%)
Aug 10, 2009 45.47 46.34 45.26 45.79 1,432,156 +0.36(+0.79%)
Aug 07, 2009 45.85 45.88 45.25 45.43 948,630 +0.03(+0.07%)
Aug 06, 2009 46.60 46.90 45.36 45.40 1,429,911 -0.95(-2.05%)
Aug 05, 2009 46.82 47.22 46.27 46.35 1,124,229 -0.54(-1.15%)
Aug 04, 2009 47.48 47.51 46.64 46.89 1,846,679 -0.57(-1.20%)
Aug 03, 2009 46.50 47.72 45.13 47.46 3,754,413 +2.25(+4.97%)
Jul 31, 2009 44.97 45.47 44.84 45.21 1,905,518 +0.29(+0.65%)
Jul 30, 2009 44.97 45.25 44.87 44.92 1,315,814 +0.21(+0.47%)
Jul 29, 2009 44.33 44.90 44.23 44.71 1,176,349 +0.26(+0.58%)
Jul 28, 2009 44.80 45.09 44.07 44.45 1,022,072 -0.46(-1.02%)
Jul 27, 2009 44.76 44.94 44.32 44.91 585,272 +0.01(+0.02%)
Jul 24, 2009 44.94 45.09 44.38 44.90 2,332 -0.03(-0.07%)
Jul 23, 2009 44.11 45.33 44.11 44.93 1,480,874 +0.75(+1.70%)
Jul 22, 2009 43.64 44.52 43.53 44.18 1,116,726 +0.48(+1.10%)
Jul 21, 2009 43.93 44.18 43.35 43.70 773,018 -0.05(-0.11%)
Jul 20, 2009 44.09 44.32 43.40 43.75 1,303,522 -0.11(-0.25%)
Jul 17, 2009 43.98 44.01 43.55 43.86 988,568 +0.03(+0.07%)
Jul 16, 2009 43.69 44.03 43.46 43.83 636,911 -0.02(-0.05%)
Jul 15, 2009 42.97 43.85 42.69 43.85 1,038,677 +1.13(+2.65%)
Jul 14, 2009 42.68 43.01 42.32 42.72 903,201 -0.08(-0.19%)
Jul 13, 2009 42.25 42.85 42.16 42.80 713,186 +0.94(+2.25%)
Jul 10, 2009 42.36 42.51 41.68 41.86 616,139 -0.79(-1.85%)
Jul 09, 2009 42.85 43.07 42.46 42.65 927,614 +0.01(+0.02%)
Jul 08, 2009 43.12 43.14 42.22 42.64 862,160 -0.33(-0.77%)
Jul 07, 2009 43.76 43.77 42.92 42.97 1,006,082 -0.83(-1.89%)
Jul 06, 2009 43.16 43.86 42.89 43.80 747,369 +0.43(+0.99%)
Jul 02, 2009 43.13 43.66 43.00 43.37 1,409,184 -0.15(-0.34%)
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.