Skip to main content

Molson Coors Brewing (NY: TAP )

67.04 -0.30 (-0.45%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 30.15 30.25 30.02 30.11 1,477,310 -0.05(-0.17%)
Mar 30, 2010 29.96 30.37 29.96 30.16 2,015,333 +0.29(+0.96%)
Mar 29, 2010 30.14 30.22 29.77 29.87 2,960,088 -0.63(-2.07%)
Mar 26, 2010 30.55 30.71 30.40 30.50 2,171,318 -0.04(-0.12%)
Mar 25, 2010 31.03 31.20 30.42 30.54 2,815,251 -0.10(-0.33%)
Mar 24, 2010 30.76 30.76 30.55 30.64 1,750,276 -0.14(-0.47%)
Mar 23, 2010 30.88 31.02 30.65 30.78 1,670,581 -0.11(-0.35%)
Mar 22, 2010 30.93 31.04 30.79 30.89 1,653,671 -0.15(-0.48%)
Mar 19, 2010 31.05 31.28 30.82 31.04 1,980,423 +0.03(+0.09%)
Mar 18, 2010 31.14 31.32 30.98 31.01 1,559,541 -0.10(-0.32%)
Mar 17, 2010 31.05 31.22 31.00 31.11 1,593,863 +0.09(+0.28%)
Mar 16, 2010 30.85 31.08 30.83 31.03 1,681,581 +0.15(+0.49%)
Mar 15, 2010 30.83 30.92 30.81 30.88 1,291,962 -0.01(-0.05%)
Mar 12, 2010 30.95 30.95 30.70 30.89 1,036,953 +0.01(+0.05%)
Mar 11, 2010 30.78 30.88 30.50 30.88 1,100,919 +0.09(+0.28%)
Mar 10, 2010 30.79 30.87 30.51 30.79 1,865,173 +0.05(+0.16%)
Mar 09, 2010 30.46 30.83 30.35 30.74 3,620,833 +0.18(+0.59%)
Mar 08, 2010 30.58 30.73 30.23 30.56 1,761,213 -0.09(-0.28%)
Mar 05, 2010 30.40 30.65 30.24 30.65 2,382,362 +0.45(+1.49%)
Mar 04, 2010 29.58 30.22 29.64 30.20 2,240,903 +0.62(+2.08%)
Mar 03, 2010 29.48 29.64 29.31 29.58 2,967,199 +0.18(+0.61%)
Mar 02, 2010 29.50 29.70 29.32 29.40 1,796,200 -0.01(-0.02%)
Mar 01, 2010 29.01 29.41 28.82 29.41 1,662,589 +0.50(+1.73%)
Feb 26, 2010 29.28 29.28 28.65 28.91 2,644,942 -0.34(-1.15%)
Feb 25, 2010 29.01 29.26 28.75 29.24 1,946,124 -0.09(-0.32%)
Feb 24, 2010 29.21 29.41 29.01 29.34 1,471,788 +0.26(+0.89%)
Feb 23, 2010 29.38 29.42 28.90 29.08 1,783,626 -0.35(-1.18%)
Feb 22, 2010 29.14 29.59 28.98 29.43 1,903,650 +0.17(+0.58%)
Feb 19, 2010 28.91 29.51 28.79 29.26 2,323,686 +0.28(+0.97%)
Feb 18, 2010 28.70 29.06 28.64 28.98 2,202,186 +0.17(+0.61%)
Feb 17, 2010 28.54 28.91 28.45 28.80 2,590,468 +0.42(+1.48%)
Feb 16, 2010 27.81 28.44 27.68 28.38 3,090,658 +0.70(+2.52%)
Feb 12, 2010 27.90 27.68 27.68 27.68 3,364,657 -0.38(-1.37%)
Feb 11, 2010 27.73 28.12 27.36 28.07 4,246,933 +0.31(+1.13%)
Feb 10, 2010 28.54 28.77 27.66 27.75 3,460,245 -0.70(-2.45%)
Feb 09, 2010 29.54 29.63 28.30 28.45 5,265,653 -0.83(-2.83%)
Feb 08, 2010 29.33 29.75 29.25 29.28 1,705,582 -0.05(-0.18%)
Feb 05, 2010 28.89 29.45 28.77 29.33 2,422,879 +0.56(+1.95%)
Feb 04, 2010 30.19 30.22 28.74 28.77 2,982,524 -1.58(-5.21%)
Feb 03, 2010 30.03 30.40 29.95 30.35 1,277,674 +0.21(+0.71%)
Feb 02, 2010 30.21 30.27 29.89 30.14 1,949,395 -0.10(-0.33%)
Feb 01, 2010 30.00 30.39 29.95 30.24 1,429,213 +0.35(+1.17%)
Jan 29, 2010 30.26 30.35 29.79 29.89 1,923,669 -0.33(-1.08%)
Jan 28, 2010 30.55 30.62 30.18 30.22 950,470 -0.30(-0.98%)
Jan 27, 2010 30.54 30.60 30.30 30.52 1,435,421 -0.02(-0.07%)
Jan 26, 2010 30.31 30.67 30.16 30.54 1,513,490 +0.08(+0.26%)
Jan 25, 2010 30.83 30.87 30.44 30.46 1,286,984 -0.16(-0.51%)
Jan 22, 2010 30.87 31.03 30.60 30.62 1,251,545 -0.24(-0.78%)
Jan 21, 2010 31.21 31.46 30.78 30.86 1,954,615 -0.28(-0.91%)
Jan 20, 2010 31.48 31.57 30.79 31.14 1,946,081 -0.58(-1.84%)
Jan 19, 2010 32.01 32.10 31.48 31.73 2,561,920 -0.43(-1.33%)
Jan 15, 2010 32.32 32.15 32.15 32.15 1,575,044 -0.29(-0.90%)
Jan 14, 2010 32.19 32.54 32.18 32.44 1,166,944 +0.17(+0.53%)
Jan 13, 2010 32.11 32.44 31.90 32.27 1,018,861 +0.13(+0.40%)
Jan 12, 2010 31.98 32.24 31.78 32.15 987,490 +0.11(+0.36%)
Jan 11, 2010 31.83 32.14 31.70 32.03 1,146,754 +0.36(+1.15%)
Jan 08, 2010 31.64 31.73 31.43 31.67 1,585,302 -0.04(-0.13%)
Jan 07, 2010 32.17 32.17 31.65 31.71 1,745,828 -0.54(-1.68%)
Jan 06, 2010 32.37 32.52 32.11 32.25 1,024,595 -0.04(-0.11%)
Jan 05, 2010 32.66 32.66 32.11 32.29 1,421,883 -0.39(-1.20%)
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.