Skip to main content

Molson Coors Brewing (NY: TAP )

55.80 -0.28 (-0.50%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 33.70 34.09 33.12 33.70 8,033 -0.03(-0.10%)
Sep 29, 2010 33.64 33.94 33.56 33.74 10,259 +0.04(+0.11%)
Sep 28, 2010 33.50 33.72 33.04 33.70 11,227 +0.39(+1.16%)
Sep 27, 2010 33.45 33.51 33.14 33.31 1,423,851 -0.15(-0.45%)
Sep 24, 2010 32.90 33.60 32.83 33.46 1,215,429 +0.74(+2.27%)
Sep 23, 2010 32.72 32.92 32.48 32.72 151 -0.09(-0.26%)
Sep 22, 2010 32.52 32.82 32.44 32.81 1,372,199 +0.32(+0.99%)
Sep 21, 2010 32.77 32.94 32.47 32.49 1,291,070 -0.29(-0.89%)
Sep 20, 2010 32.47 32.79 32.34 32.78 1,108,024 +0.31(+0.95%)
Sep 17, 2010 32.47 32.52 32.34 32.47 2,479,444 +0.26(+0.82%)
Sep 15, 2010 31.82 32.22 31.74 32.21 1,282,440 +0.34(+1.05%)
Sep 14, 2010 31.58 32.01 31.54 31.87 1,369,510 +0.21(+0.68%)
Sep 13, 2010 31.59 31.70 31.54 31.66 991,761 +0.20(+0.64%)
Sep 10, 2010 31.77 31.77 31.43 31.46 1,175,618 -0.23(-0.72%)
Sep 09, 2010 32.21 32.27 31.64 31.69 849,658 -0.26(-0.80%)
Sep 08, 2010 31.75 32.08 31.75 31.94 1,443,195 +0.27(+0.86%)
Sep 07, 2010 31.82 31.83 31.67 31.67 196 -0.15(-0.47%)
Sep 03, 2010 32.11 32.16 31.72 31.82 1,287,414 -0.11(-0.36%)
Sep 02, 2010 31.94 31.99 31.79 31.94 6,878 +0.01(+0.04%)
Sep 01, 2010 31.27 32.00 31.20 31.92 1,644,005 +0.85(+2.72%)
Aug 31, 2010 31.06 31.25 30.76 31.08 3,783 +0.09(+0.29%)
Aug 30, 2010 31.19 31.42 30.92 30.99 1,189,325 -0.24(-0.78%)
Aug 27, 2010 31.27 31.61 30.97 31.23 1,710,102 -0.05(-0.16%)
Aug 26, 2010 31.73 31.83 31.15 31.28 1,391,148 -0.36(-1.14%)
Aug 25, 2010 31.86 31.88 31.53 31.64 3,859,292 -0.34(-1.06%)
Aug 24, 2010 32.12 32.39 31.93 31.98 246 -0.46(-1.42%)
Aug 23, 2010 32.75 32.75 32.40 32.44 683,483 -0.12(-0.37%)
Aug 20, 2010 32.41 32.73 32.24 32.56 1,011,903 -0.09(-0.26%)
Aug 19, 2010 32.93 32.93 32.32 32.65 246 -0.35(-1.07%)
Aug 18, 2010 32.89 33.05 32.61 33.00 1,139,663 +0.09(+0.28%)
Aug 17, 2010 32.49 33.24 32.46 32.91 1,366,469 +0.53(+1.64%)
Aug 16, 2010 32.32 32.49 31.96 32.38 1,011,900 +0.03(+0.09%)
Aug 13, 2010 32.35 32.54 32.22 32.35 1,207,760 -0.11(-0.33%)
Aug 12, 2010 32.15 32.46 31.89 32.46 1,142,693 +0.11(+0.33%)
Aug 11, 2010 32.39 32.53 32.07 32.35 1,202,491 -0.40(-1.21%)
Aug 10, 2010 32.50 32.92 32.33 32.75 1,056,612 +0.12(+0.37%)
Aug 09, 2010 32.52 32.71 32.46 32.63 1,394,413 +0.23(+0.72%)
Aug 06, 2010 32.39 32.91 31.96 32.39 1,756,402 -0.76(-2.29%)
Aug 05, 2010 33.29 33.32 32.95 33.15 1,235,114 -0.24(-0.72%)
Aug 04, 2010 32.93 33.42 32.67 33.39 1,599,599 +0.23(+0.71%)
Aug 03, 2010 32.44 33.25 32.29 33.16 1,951,774 +0.54(+1.65%)
Aug 02, 2010 32.22 32.74 32.22 32.62 2,168,115 +0.70(+2.20%)
Jul 30, 2010 31.92 32.08 31.39 31.92 1,859,911 +0.11(+0.33%)
Jul 29, 2010 32.30 32.45 31.57 31.81 16,030 -0.43(-1.32%)
Jul 28, 2010 32.24 32.93 32.21 32.24 148 -0.77(-2.34%)
Jul 27, 2010 33.01 33.29 32.91 33.01 197 +0.05(+0.15%)
Jul 26, 2010 32.78 33.00 32.65 32.96 989,897 +0.17(+0.52%)
Jul 23, 2010 32.41 32.81 32.40 32.79 839,296 +0.23(+0.72%)
Jul 22, 2010 32.09 32.64 32.04 32.56 1,873,939 +0.72(+2.27%)
Jul 21, 2010 31.83 32.12 31.68 31.83 1,811,354 +0.04(+0.11%)
Jul 20, 2010 31.80 31.81 31.17 31.80 951,016 +0.23(+0.74%)
Jul 19, 2010 31.27 31.93 31.12 31.56 962,443 +0.38(+1.23%)
Jul 16, 2010 31.18 31.69 31.12 31.18 1,364,213 -0.48(-1.52%)
Jul 15, 2010 31.61 31.76 31.32 31.66 1,325,801 +0.07(+0.22%)
Jul 14, 2010 31.66 31.91 31.53 31.59 1,841,709 -0.18(-0.58%)
Jul 13, 2010 31.64 31.85 31.58 31.78 929,933 +0.33(+1.06%)
Jul 12, 2010 31.31 31.54 31.26 31.44 794,399 +0.13(+0.41%)
Jul 09, 2010 31.32 31.50 31.19 31.32 885,790 +0.15(+0.48%)
Jul 08, 2010 31.03 31.21 30.90 31.17 19,694 +0.31(+1.01%)
Jul 07, 2010 30.30 30.88 30.27 30.86 1,636,817 +0.70(+2.30%)
Jul 06, 2010 30.27 30.49 29.87 30.16 1,382,472 +0.25(+0.83%)
Jul 02, 2010 29.91 30.33 29.86 29.91 1,401,411 -0.36(-1.19%)
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.