Skip to main content

Molson Coors Brewing (NY: TAP )

55.37 +0.03 (+0.05%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 33.69 34.08 33.11 33.69 8,035 -0.03(-0.10%)
Sep 29, 2010 33.63 33.93 33.55 33.73 10,262 +0.04(+0.11%)
Sep 28, 2010 33.49 33.71 33.03 33.69 11,230 +0.39(+1.16%)
Sep 27, 2010 33.44 33.50 33.13 33.31 1,424,237 -0.15(-0.45%)
Sep 24, 2010 32.89 33.59 32.82 33.46 1,215,759 +0.74(+2.27%)
Sep 23, 2010 32.71 32.91 32.47 32.71 151 -0.09(-0.26%)
Sep 22, 2010 32.51 32.81 32.44 32.80 1,372,571 +0.32(+0.99%)
Sep 21, 2010 32.76 32.93 32.46 32.48 1,291,420 -0.29(-0.89%)
Sep 20, 2010 32.46 32.78 32.34 32.77 1,108,325 +0.31(+0.95%)
Sep 17, 2010 32.46 32.51 32.33 32.46 2,480,117 +0.26(+0.82%)
Sep 15, 2010 31.81 32.21 31.73 32.20 1,282,788 +0.34(+1.05%)
Sep 14, 2010 31.57 32.00 31.54 31.86 1,369,881 +0.21(+0.68%)
Sep 13, 2010 31.58 31.69 31.53 31.65 992,030 +0.20(+0.64%)
Sep 10, 2010 31.76 31.76 31.42 31.45 1,175,936 -0.23(-0.72%)
Sep 09, 2010 32.20 32.26 31.64 31.68 849,888 -0.26(-0.80%)
Sep 08, 2010 31.74 32.07 31.74 31.94 1,443,587 +0.27(+0.86%)
Sep 07, 2010 31.81 31.82 31.66 31.66 196 -0.15(-0.47%)
Sep 03, 2010 32.10 32.15 31.71 31.81 1,287,763 -0.11(-0.36%)
Sep 02, 2010 31.94 31.98 31.79 31.93 6,880 +0.01(+0.04%)
Sep 01, 2010 31.26 31.99 31.19 31.91 1,644,451 +0.85(+2.72%)
Aug 31, 2010 31.05 31.24 30.75 31.07 3,784 +0.09(+0.29%)
Aug 30, 2010 31.18 31.41 30.91 30.98 1,189,648 -0.24(-0.78%)
Aug 27, 2010 31.26 31.60 30.97 31.22 1,710,566 -0.05(-0.16%)
Aug 26, 2010 31.73 31.83 31.14 31.27 1,391,526 -0.36(-1.14%)
Aug 25, 2010 31.85 31.87 31.52 31.63 3,860,339 -0.34(-1.06%)
Aug 24, 2010 32.12 32.39 31.92 31.97 246 -0.46(-1.42%)
Aug 23, 2010 32.74 32.74 32.39 32.43 683,668 -0.12(-0.37%)
Aug 20, 2010 32.40 32.73 32.24 32.56 1,012,177 -0.09(-0.26%)
Aug 19, 2010 32.92 32.92 32.31 32.64 246 -0.35(-1.07%)
Aug 18, 2010 32.88 33.04 32.60 32.99 1,139,972 +0.09(+0.28%)
Aug 17, 2010 32.48 33.24 32.46 32.90 1,366,840 +0.53(+1.64%)
Aug 16, 2010 32.31 32.48 31.95 32.37 1,012,174 +0.03(+0.09%)
Aug 13, 2010 32.34 32.53 32.21 32.34 1,208,087 -0.11(-0.33%)
Aug 12, 2010 32.14 32.46 31.88 32.45 1,143,003 +0.11(+0.33%)
Aug 11, 2010 32.39 32.52 32.06 32.34 1,202,817 -0.40(-1.21%)
Aug 10, 2010 32.49 32.91 32.32 32.74 1,056,899 +0.12(+0.37%)
Aug 09, 2010 32.51 32.70 32.46 32.62 1,394,791 +0.23(+0.72%)
Aug 06, 2010 32.39 32.90 31.96 32.39 1,756,879 -0.76(-2.29%)
Aug 05, 2010 33.29 33.31 32.94 33.14 1,235,448 -0.24(-0.72%)
Aug 04, 2010 32.92 33.41 32.66 33.38 1,600,033 +0.23(+0.71%)
Aug 03, 2010 32.43 33.24 32.29 33.15 1,952,304 +0.54(+1.65%)
Aug 02, 2010 32.21 32.73 32.21 32.61 2,168,703 +0.70(+2.20%)
Jul 30, 2010 31.91 32.07 31.39 31.91 1,860,415 +0.11(+0.33%)
Jul 29, 2010 32.29 32.44 31.56 31.80 16,034 -0.43(-1.32%)
Jul 28, 2010 32.23 32.92 32.20 32.23 148 -0.77(-2.34%)
Jul 27, 2010 33.00 33.29 32.90 33.00 197 +0.05(+0.15%)
Jul 26, 2010 32.78 32.99 32.64 32.95 990,166 +0.17(+0.52%)
Jul 23, 2010 32.40 32.80 32.39 32.78 839,524 +0.23(+0.72%)
Jul 22, 2010 32.08 32.63 32.03 32.55 1,874,447 +0.72(+2.27%)
Jul 21, 2010 31.83 32.12 31.67 31.83 1,811,845 +0.04(+0.11%)
Jul 20, 2010 31.79 31.80 31.16 31.79 951,274 +0.23(+0.74%)
Jul 19, 2010 31.27 31.92 31.11 31.56 962,704 +0.38(+1.23%)
Jul 16, 2010 31.17 31.68 31.12 31.17 1,364,583 -0.48(-1.52%)
Jul 15, 2010 31.60 31.75 31.31 31.66 1,326,161 +0.07(+0.22%)
Jul 14, 2010 31.65 31.90 31.52 31.58 1,842,208 -0.18(-0.58%)
Jul 13, 2010 31.63 31.84 31.57 31.77 930,185 +0.33(+1.06%)
Jul 12, 2010 31.30 31.53 31.25 31.44 794,614 +0.13(+0.41%)
Jul 09, 2010 31.31 31.49 31.18 31.31 886,030 +0.15(+0.48%)
Jul 08, 2010 31.02 31.20 30.90 31.16 19,699 +0.31(+1.01%)
Jul 07, 2010 30.29 30.87 30.26 30.85 1,637,261 +0.69(+2.30%)
Jul 06, 2010 30.27 30.49 29.86 30.15 1,382,847 +0.25(+0.83%)
Jul 02, 2010 29.90 30.32 29.85 29.90 1,401,791 -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.