Skip to main content

Molson Coors Brewing (NY: TAP )

67.05 -0.29 (-0.43%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2010 31.90 32.22 31.76 31.89 2,104,405 +0.13(+0.41%)
Apr 30, 2010 31.91 32.22 31.74 31.76 1,688,389 -0.21(-0.65%)
Apr 29, 2010 30.93 32.16 30.93 31.97 3,138,209 +1.27(+4.15%)
Apr 28, 2010 30.80 30.88 30.45 30.70 2,368,692 -0.06(-0.19%)
Apr 27, 2010 31.47 31.51 30.69 30.75 18,439 -0.76(-2.41%)
Apr 26, 2010 31.62 31.86 31.49 31.51 1,164,277 -0.09(-0.29%)
Apr 23, 2010 31.44 31.61 31.19 31.61 1,053,105 +0.09(+0.30%)
Apr 22, 2010 31.39 31.56 31.24 31.51 1,060,846 +0.02(+0.07%)
Apr 21, 2010 31.55 31.62 31.44 31.49 9,598 -0.08(-0.25%)
Apr 20, 2010 31.42 31.61 31.35 31.57 1,197,851 +0.24(+0.75%)
Apr 19, 2010 31.39 31.66 31.07 31.33 1,633,558 -0.16(-0.50%)
Apr 16, 2010 31.81 31.85 31.27 31.49 1,719,006 -0.34(-1.08%)
Apr 15, 2010 31.79 31.90 31.53 31.84 1,564,429 -0.07(-0.22%)
Apr 14, 2010 31.93 32.04 31.71 31.91 1,757,127 -0.01(-0.02%)
Apr 13, 2010 31.41 32.07 31.33 31.91 3,004,254 +0.40(+1.27%)
Apr 12, 2010 31.26 31.61 31.20 31.51 2,359,870 +0.31(+0.99%)
Apr 09, 2010 30.85 31.24 30.82 31.21 1,091,318 +0.38(+1.23%)
Apr 08, 2010 30.73 30.87 30.58 30.83 1,271,829 +0.09(+0.30%)
Apr 07, 2010 30.70 30.87 30.63 30.73 1,893,550 +0.02(+0.07%)
Apr 06, 2010 30.75 30.80 30.53 30.71 1,385,091 -0.14(-0.44%)
Apr 05, 2010 30.99 31.08 30.75 30.85 1,217,995 -0.01(-0.05%)
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.