Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 32.45 32.62 31.92 32.45 1,829,302 +0.11(+0.33%)
Jul 29, 2010 32.84 32.99 32.10 32.34 15,766 -0.43(-1.32%)
Jul 28, 2010 32.78 33.48 32.75 32.78 145 -0.79(-2.34%)
Jul 27, 2010 33.56 33.85 33.46 33.56 194 +0.05(+0.15%)
Jul 26, 2010 33.33 33.55 33.20 33.51 973,607 +0.17(+0.52%)
Jul 23, 2010 32.95 33.35 32.94 33.34 825,484 +0.24(+0.72%)
Jul 22, 2010 32.63 33.18 32.58 33.10 1,843,100 +0.74(+2.27%)
Jul 21, 2010 32.37 32.66 32.21 32.37 1,781,545 +0.04(+0.11%)
Jul 20, 2010 32.33 32.34 31.69 32.33 935,365 +0.24(+0.74%)
Jul 19, 2010 31.80 32.46 31.64 32.09 946,605 +0.39(+1.23%)
Jul 16, 2010 31.70 32.22 31.65 31.70 1,341,762 -0.49(-1.52%)
Jul 15, 2010 32.14 32.29 31.84 32.19 1,303,982 +0.07(+0.22%)
Jul 14, 2010 32.19 32.45 32.06 32.12 1,811,400 -0.19(-0.58%)
Jul 13, 2010 32.17 32.38 32.11 32.31 914,629 +0.34(+1.06%)
Jul 12, 2010 31.83 32.06 31.78 31.97 781,325 +0.13(+0.41%)
Jul 09, 2010 31.84 32.03 31.71 31.84 871,212 +0.15(+0.48%)
Jul 08, 2010 31.55 31.73 31.42 31.69 19,369 +0.32(+1.01%)
Jul 07, 2010 30.81 31.39 30.77 31.37 1,609,880 +0.71(+2.30%)
Jul 06, 2010 30.78 31.00 30.37 30.66 1,359,720 +0.25(+0.83%)
Jul 02, 2010 30.41 30.84 30.35 30.41 1,378,348 -0.37(-1.19%)
Jul 01, 2010 30.64 30.87 30.20 30.78 1,777,575 +0.24(+0.78%)
Jun 30, 2010 30.87 31.02 30.46 30.54 769 -0.33(-1.07%)
Jun 29, 2010 31.21 31.48 30.68 30.87 7,715 -0.42(-1.34%)
Jun 25, 2010 31.29 31.65 31.10 31.29 1,910,622 -0.35(-1.12%)
Jun 24, 2010 31.77 31.93 31.51 31.65 1,230,922 -0.19(-0.61%)
Jun 23, 2010 31.79 31.90 31.44 31.84 1,317,261 +0.02(+0.07%)
Jun 22, 2010 31.71 32.23 31.71 31.82 1,438,043 +0.10(+0.32%)
Jun 21, 2010 32.37 32.41 31.56 31.72 1,297,060 -0.40(-1.26%)
Jun 18, 2010 32.12 32.23 31.87 32.12 1,593,274 +0.14(+0.45%)
Jun 17, 2010 32.02 32.05 31.74 31.98 908,908 -0.01(-0.05%)
Jun 16, 2010 31.89 32.11 31.84 31.99 1,101,467 +0.02(+0.07%)
Jun 15, 2010 31.83 31.98 31.65 31.97 1,888,103 +0.24(+0.75%)
Jun 14, 2010 31.63 31.88 31.54 31.73 1,544,856 +0.24(+0.76%)
Jun 11, 2010 31.40 31.49 31.11 31.49 1,910,320 -0.18(-0.57%)
Jun 10, 2010 31.44 31.84 31.39 31.67 1,671,400 +0.56(+1.81%)
Jun 09, 2010 31.13 31.51 30.95 31.11 2,250,848 +0.14(+0.47%)
Jun 08, 2010 30.40 30.99 30.33 30.97 3,790,922 +0.53(+1.73%)
Jun 07, 2010 30.18 30.76 30.07 30.44 4,202,257 +0.42(+1.39%)
Jun 04, 2010 30.02 30.25 29.66 30.02 5,281,497 -0.34(-1.12%)
Jun 03, 2010 30.01 30.37 29.84 30.36 2,428,810 +0.30(+0.98%)
Jun 02, 2010 29.32 30.07 29.17 30.07 17,873 +0.89(+3.04%)
Jun 01, 2010 29.24 29.71 29.09 29.18 138 -0.41(-1.39%)
May 28, 2010 29.59 29.86 29.19 29.59 3,055,080 +0.32(+1.11%)
May 27, 2010 29.28 29.54 29.06 29.27 4,419,919 +0.32(+1.10%)
May 26, 2010 29.17 29.61 28.89 28.95 3,843,145 -0.23(-0.79%)
May 25, 2010 29.19 29.19 28.56 29.18 20,938 -0.56(-1.88%)
May 24, 2010 29.85 30.00 29.52 29.74 1,857,515 -0.26(-0.86%)
May 21, 2010 29.25 30.00 29.11 30.00 3,189,396 +0.40(+1.35%)
May 20, 2010 29.87 30.07 29.59 29.59 30,340 -1.27(-4.13%)
May 19, 2010 31.12 31.24 30.72 30.87 2,467,958 -0.35(-1.12%)
May 18, 2010 31.08 31.61 31.08 31.22 2,543,587 +0.47(+1.51%)
May 17, 2010 30.55 30.85 30.43 30.75 1,847,808 +0.18(+0.59%)
May 14, 2010 30.58 31.11 30.43 30.58 2,448,726 -0.19(-0.63%)
May 13, 2010 30.43 31.11 30.42 30.77 1,563,655 +0.37(+1.20%)
May 12, 2010 30.33 30.53 30.14 30.40 3,026,516 +0.19(+0.64%)
May 11, 2010 30.70 30.71 30.19 30.21 3,528,734 -0.51(-1.66%)
May 10, 2010 30.93 30.99 30.66 30.72 3,066,923 +0.67(+2.24%)
May 07, 2010 30.63 30.64 29.76 30.05 4,949,966 -0.41(-1.34%)
May 06, 2010 30.46 31.11 29.18 30.45 386,663 -0.78(-2.50%)
May 05, 2010 31.43 31.44 30.95 31.24 2,455,734 -0.36(-1.15%)
May 04, 2010 31.38 31.90 30.92 31.60 8,066 -0.29(-0.92%)
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.