Molson Coors Brewing (NY: TAP )

48.62 USD -0.75 (-1.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 42.12 42.26 41.93 42.06 1,057,558 -0.07(-0.17%)
Mar 30, 2010 41.85 42.43 41.85 42.13 1,442,711 +0.40(+0.96%)
Mar 29, 2010 42.10 42.21 41.59 41.73 2,119,030 -0.88(-2.07%)
Mar 26, 2010 42.67 42.90 42.47 42.61 1,554,375 -0.05(-0.12%)
Mar 25, 2010 43.34 43.58 42.49 42.66 2,015,346 -0.14(-0.33%)
Mar 24, 2010 42.97 42.97 42.68 42.80 1,252,965 -0.20(-0.47%)
Mar 23, 2010 43.13 43.33 42.81 43.00 1,195,914 -0.15(-0.35%)
Mar 22, 2010 43.20 43.37 43.01 43.15 1,183,809 -0.21(-0.48%)
Mar 19, 2010 43.37 43.69 43.05 43.36 1,417,720 +0.04(+0.09%)
Mar 18, 2010 43.50 43.75 43.27 43.32 1,116,424 -0.14(-0.32%)
Mar 17, 2010 43.38 43.61 43.31 43.46 1,140,994 +0.12(+0.28%)
Mar 16, 2010 43.09 43.41 43.06 43.34 1,203,789 +0.21(+0.49%)
Mar 15, 2010 43.06 43.19 43.04 43.13 924,873 -0.02(-0.05%)
Mar 12, 2010 43.23 43.23 42.88 43.15 742,321 +0.02(+0.05%)
Mar 11, 2010 43.00 43.14 42.60 43.13 788,112 +0.12(+0.28%)
Mar 10, 2010 43.01 43.12 42.62 43.01 1,335,216 +0.07(+0.16%)
Mar 09, 2010 42.55 43.06 42.39 42.94 2,592,035 +0.25(+0.59%)
Mar 08, 2010 42.72 42.92 42.23 42.69 1,260,795 -0.12(-0.28%)
Mar 05, 2010 42.46 42.81 42.24 42.81 1,705,455 +0.63(+1.49%)
Mar 04, 2010 41.32 42.22 41.40 42.18 1,604,189 +0.86(+2.08%)
Mar 03, 2010 41.18 41.41 40.95 41.32 2,124,120 +0.25(+0.61%)
Mar 02, 2010 41.21 41.49 40.96 41.07 1,285,841 -0.01(-0.02%)
Mar 01, 2010 40.53 41.08 40.26 41.08 1,190,193 +0.70(+1.73%)
Feb 26, 2010 40.90 40.90 40.02 40.38 1,893,427 -0.47(-1.15%)
Feb 25, 2010 40.52 40.88 40.16 40.85 1,393,166 -0.13(-0.32%)
Feb 24, 2010 40.80 41.09 40.53 40.98 1,053,605 +0.12(+0.29%)
Feb 23, 2010 41.29 41.34 40.61 40.86 1,269,340 -0.49(-1.18%)
Feb 22, 2010 40.94 41.58 40.72 41.35 1,354,756 +0.24(+0.58%)
Feb 19, 2010 40.62 41.47 40.45 41.11 1,653,680 +0.40(+0.97%)
Feb 18, 2010 40.33 40.84 40.25 40.72 1,567,213 +0.24(+0.61%)
Feb 17, 2010 40.10 40.63 39.97 40.47 1,843,539 +0.59(+1.48%)
Feb 16, 2010 39.08 39.96 38.89 39.88 2,199,505 +0.98(+2.52%)
Feb 12, 2010 39.20 38.90 38.90 38.90 2,394,500 -0.54(-1.37%)
Feb 11, 2010 38.96 39.51 38.44 39.44 3,022,382 +0.44(+1.13%)
Feb 10, 2010 40.11 40.42 38.87 39.00 2,462,526 -0.98(-2.45%)
Feb 09, 2010 41.51 41.63 39.76 39.98 3,747,367 -1.17(-2.83%)
Feb 08, 2010 41.22 41.81 41.10 41.15 1,213,799 -0.08(-0.18%)
Feb 05, 2010 40.59 41.38 40.43 41.22 1,724,272 +0.79(+1.95%)
Feb 04, 2010 42.42 42.46 40.38 40.43 2,122,550 -2.22(-5.21%)
Feb 03, 2010 42.20 42.72 42.08 42.65 909,273 +0.30(+0.71%)
Feb 02, 2010 42.45 42.54 42.00 42.35 1,387,311 -0.14(-0.33%)
Feb 01, 2010 42.15 42.71 42.08 42.49 1,017,117 +0.49(+1.17%)
Jan 29, 2010 42.52 42.65 41.86 42.00 1,369,003 -0.46(-1.08%)
Jan 28, 2010 42.93 43.03 42.41 42.46 676,414 -0.42(-0.98%)
Jan 27, 2010 42.91 43.00 42.58 42.88 1,021,535 -0.03(-0.07%)
Jan 26, 2010 42.59 43.10 42.38 42.91 1,077,094 +0.11(+0.26%)
Jan 25, 2010 43.32 43.38 42.78 42.80 915,898 -0.22(-0.51%)
Jan 22, 2010 43.38 43.60 43.00 43.02 890,678 -0.34(-0.78%)
Jan 21, 2010 43.86 44.20 43.25 43.36 1,391,026 -0.40(-0.91%)
Jan 20, 2010 44.24 44.36 43.27 43.76 1,384,953 -0.82(-1.84%)
Jan 19, 2010 44.98 45.10 44.23 44.58 1,823,222 -0.60(-1.33%)
Jan 15, 2010 45.42 45.18 45.18 45.18 1,120,900 -0.41(-0.90%)
Jan 14, 2010 45.23 45.72 45.22 45.59 830,470 +0.24(+0.53%)
Jan 13, 2010 45.12 45.58 44.82 45.35 725,085 +0.18(+0.40%)
Jan 12, 2010 44.94 45.30 44.65 45.17 702,760 +0.16(+0.36%)
Jan 11, 2010 44.72 45.15 44.55 45.01 816,102 +0.51(+1.15%)
Jan 08, 2010 44.46 44.58 44.16 44.50 1,128,200 -0.06(-0.13%)
Jan 07, 2010 45.20 45.20 44.48 44.56 1,242,440 -0.76(-1.68%)
Jan 06, 2010 45.49 45.69 45.12 45.32 729,166 -0.05(-0.11%)
Jan 05, 2010 45.89 45.89 45.12 45.37 1,011,901 -0.55(-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.