Molson Coors Brewing (NY: TAP )

45.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 45.01 45.24 44.27 45.01 1,318,956 +0.15(+0.33%)
Jul 29, 2010 45.55 45.76 44.52 44.86 11,368 -0.60(-1.32%)
Jul 28, 2010 45.46 46.44 45.42 45.46 105 -1.09(-2.34%)
Jul 27, 2010 46.55 46.95 46.41 46.55 140 +0.07(+0.15%)
Jul 26, 2010 46.23 46.53 46.04 46.48 701,986 +0.24(+0.52%)
Jul 23, 2010 45.70 46.26 45.69 46.24 595,187 +0.33(+0.72%)
Jul 22, 2010 45.25 46.02 45.18 45.91 1,328,904 +1.02(+2.27%)
Jul 21, 2010 44.89 45.30 44.67 44.89 1,284,522 +0.05(+0.11%)
Jul 20, 2010 44.84 44.86 43.95 44.84 674,413 +0.33(+0.74%)
Jul 19, 2010 44.10 45.02 43.88 44.51 682,517 +0.54(+1.23%)
Jul 16, 2010 43.97 44.69 43.89 43.97 967,432 -0.68(-1.52%)
Jul 15, 2010 44.57 44.78 44.17 44.65 940,192 +0.10(+0.22%)
Jul 14, 2010 44.64 45.00 44.46 44.55 1,306,048 -0.26(-0.58%)
Jul 13, 2010 44.62 44.91 44.53 44.81 659,462 +0.47(+1.06%)
Jul 12, 2010 44.15 44.47 44.08 44.34 563,348 +0.18(+0.41%)
Jul 09, 2010 44.16 44.42 43.98 44.16 628,158 +0.21(+0.48%)
Jul 08, 2010 43.76 44.01 43.58 43.95 13,966 +0.44(+1.01%)
Jul 07, 2010 42.73 43.54 42.68 43.51 1,160,749 +0.98(+2.30%)
Jul 06, 2010 42.69 43.00 42.12 42.53 980,380 +0.35(+0.83%)
Jul 02, 2010 42.18 42.77 42.10 42.18 993,811 -0.51(-1.19%)
Jul 01, 2010 42.49 42.82 41.88 42.69 1,281,660 +0.33(+0.78%)
Jun 30, 2010 42.82 43.02 42.25 42.36 555 -0.46(-1.07%)
Jun 29, 2010 43.29 43.66 42.55 42.82 5,563 -0.58(-1.34%)
Jun 25, 2010 43.40 43.89 43.14 43.40 1,377,589 -0.49(-1.12%)
Jun 24, 2010 44.06 44.28 43.70 43.89 887,514 -0.27(-0.61%)
Jun 23, 2010 44.09 44.25 43.61 44.16 949,766 +0.03(+0.07%)
Jun 22, 2010 43.98 44.70 43.98 44.13 1,036,852 +0.14(+0.32%)
Jun 21, 2010 44.90 44.95 43.77 43.99 935,201 -0.56(-1.26%)
Jun 18, 2010 44.55 44.70 44.20 44.55 1,148,776 +0.20(+0.45%)
Jun 17, 2010 44.41 44.45 44.01 44.35 655,337 -0.02(-0.05%)
Jun 16, 2010 44.23 44.54 44.16 44.37 794,175 +0.03(+0.07%)
Jun 15, 2010 44.15 44.35 43.89 44.34 1,361,352 +0.33(+0.75%)
Jun 14, 2010 43.87 44.22 43.74 44.01 1,113,866 +0.33(+0.76%)
Jun 11, 2010 43.55 43.68 43.15 43.68 1,377,371 -0.25(-0.57%)
Jun 10, 2010 43.61 44.16 43.53 43.93 1,205,106 +0.78(+1.81%)
Jun 09, 2010 43.17 43.70 42.93 43.15 1,622,897 +0.20(+0.47%)
Jun 08, 2010 42.16 42.98 42.07 42.95 2,733,314 +0.73(+1.73%)
Jun 07, 2010 41.86 42.66 41.70 42.22 3,029,893 +0.58(+1.39%)
Jun 04, 2010 41.64 41.95 41.13 41.64 3,808,042 -0.47(-1.12%)
Jun 03, 2010 41.62 42.12 41.39 42.11 1,751,210 +0.41(+0.98%)
Jun 02, 2010 40.66 41.70 40.46 41.70 12,887 +1.23(+3.04%)
Jun 01, 2010 40.55 41.21 40.35 40.47 100 -0.57(-1.39%)
May 28, 2010 41.04 41.42 40.48 41.04 2,202,761 +0.45(+1.11%)
May 27, 2010 40.61 40.97 40.30 40.59 3,186,831 +0.44(+1.10%)
May 26, 2010 40.46 41.07 40.07 40.15 2,770,968 -0.60(-1.47%)
May 25, 2010 40.76 40.77 39.89 40.75 14,993 -0.78(-1.88%)
May 24, 2010 41.69 41.90 41.22 41.53 1,330,095 -0.36(-0.86%)
May 21, 2010 40.85 41.89 40.65 41.89 2,283,803 +0.56(+1.35%)
May 20, 2010 41.72 42.00 41.33 41.33 21,726 -1.78(-4.13%)
May 19, 2010 43.46 43.63 42.90 43.11 1,767,209 -0.49(-1.12%)
May 18, 2010 43.41 44.15 43.41 43.60 1,821,364 +0.65(+1.51%)
May 17, 2010 42.66 43.09 42.49 42.95 1,323,144 +0.25(+0.59%)
May 14, 2010 42.70 43.44 42.49 42.70 1,753,438 -0.27(-0.63%)
May 13, 2010 42.50 43.44 42.48 42.97 1,119,673 +0.51(+1.20%)
May 12, 2010 42.35 42.63 42.09 42.46 2,167,171 +0.27(+0.64%)
May 11, 2010 42.88 42.89 42.16 42.19 2,526,790 -0.71(-1.66%)
May 10, 2010 43.19 43.28 42.82 42.90 2,196,105 +0.94(+2.24%)
May 07, 2010 42.77 42.79 41.56 41.96 3,544,479 -0.57(-1.34%)
May 06, 2010 42.54 43.44 40.75 42.53 276,875 -1.09(-2.50%)
May 05, 2010 43.89 43.91 43.22 43.62 1,758,456 -0.51(-1.15%)
May 04, 2010 43.82 44.55 43.18 44.13 5,776 -0.41(-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.