Molson Coors Brewing (NY: TAP )

43.62 USD +0.07 (+0.16%)
Official Closing Price Updated: 6:30 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 46.53 47.25 46.53 47.23 1,081,733 +0.75(+1.61%)
Oct 28, 2010 46.96 47.08 46.36 46.48 738,622 -0.32(-0.68%)
Oct 27, 2010 47.39 47.47 46.17 46.80 1,197,120 -1.71(-3.53%)
Oct 25, 2010 48.80 48.94 48.35 48.51 752,574 -0.02(-0.04%)
Oct 22, 2010 47.67 48.98 47.67 48.53 1,372,063 +0.89(+1.87%)
Oct 21, 2010 47.19 48.08 46.97 47.64 1,338,579 +0.63(+1.34%)
Oct 20, 2010 47.07 47.28 46.91 47.01 965,237 +0.04(+0.09%)
Oct 19, 2010 47.49 47.62 46.70 46.97 2,086,228 -0.81(-1.70%)
Oct 18, 2010 48.79 48.84 47.65 47.78 1,561,739 -0.93(-1.91%)
Oct 15, 2010 49.14 49.18 48.46 48.71 1,276,756 -0.07(-0.14%)
Oct 14, 2010 48.88 49.45 48.63 48.78 821,055 -0.07(-0.14%)
Oct 13, 2010 48.93 49.16 48.81 48.85 879,295 +0.16(+0.33%)
Oct 12, 2010 49.16 49.16 48.64 48.69 1,029,747 -0.48(-0.98%)
Oct 11, 2010 49.14 49.24 48.91 49.17 462,414 +0.01(+0.02%)
Oct 08, 2010 49.16 49.24 48.75 49.16 1,023,053 +0.45(+0.92%)
Oct 07, 2010 48.96 48.97 48.34 48.71 906,249 -0.16(-0.33%)
Oct 06, 2010 48.37 48.92 48.37 48.87 1,612,206 +0.54(+1.12%)
Oct 05, 2010 47.81 48.37 47.75 48.33 8,706 +0.73(+1.53%)
Oct 04, 2010 47.77 47.77 47.44 47.60 943,637 -0.18(-0.38%)
Oct 01, 2010 47.78 47.86 47.38 47.78 971,664 +0.56(+1.18%)
Sep 30, 2010 47.22 47.77 46.41 47.22 5,733 -0.05(-0.10%)
Sep 29, 2010 47.14 47.55 47.02 47.27 7,322 +0.05(+0.11%)
Sep 28, 2010 46.94 47.25 46.29 47.22 8,013 +0.54(+1.16%)
Sep 27, 2010 46.87 46.95 46.44 46.68 1,016,174 -0.21(-0.45%)
Sep 24, 2010 46.10 47.08 46.00 46.89 867,428 +1.04(+2.27%)
Sep 23, 2010 45.85 46.13 45.51 45.85 108 -0.12(-0.26%)
Sep 22, 2010 45.57 45.99 45.46 45.97 979,311 +0.45(+0.99%)
Sep 21, 2010 45.92 46.16 45.49 45.52 921,411 -0.41(-0.89%)
Sep 20, 2010 45.50 45.94 45.32 45.93 790,775 +0.43(+0.95%)
Sep 17, 2010 45.50 45.57 45.31 45.50 1,769,530 +0.37(+0.82%)
Sep 15, 2010 44.58 45.15 44.47 45.13 915,252 +0.47(+1.05%)
Sep 14, 2010 44.25 44.85 44.20 44.66 977,392 +0.30(+0.68%)
Sep 13, 2010 44.26 44.42 44.19 44.36 707,800 +0.28(+0.64%)
Sep 10, 2010 44.51 44.51 44.04 44.08 839,015 -0.32(-0.72%)
Sep 09, 2010 45.13 45.21 44.34 44.40 606,384 -0.36(-0.80%)
Sep 08, 2010 44.49 44.95 44.49 44.76 1,029,980 +0.38(+0.86%)
Sep 07, 2010 44.58 44.60 44.38 44.38 140 -0.21(-0.47%)
Sep 03, 2010 44.99 45.06 44.44 44.59 918,802 -0.16(-0.36%)
Sep 02, 2010 44.76 44.82 44.55 44.75 4,909 +0.02(+0.04%)
Sep 01, 2010 43.81 44.84 43.72 44.73 1,173,294 +1.19(+2.72%)
Aug 31, 2010 43.52 43.79 43.10 43.54 2,700 +0.12(+0.29%)
Aug 30, 2010 43.70 44.03 43.32 43.42 848,798 -0.34(-0.78%)
Aug 27, 2010 43.81 44.29 43.40 43.76 1,220,466 -0.35(-0.79%)
Aug 26, 2010 44.75 44.89 43.93 44.11 986,533 -0.51(-1.14%)
Aug 25, 2010 44.93 44.95 44.46 44.62 2,736,817 -0.48(-1.06%)
Aug 24, 2010 45.30 45.68 45.02 45.10 175 -0.65(-1.42%)
Aug 23, 2010 46.18 46.18 45.69 45.75 484,692 -0.17(-0.37%)
Aug 20, 2010 45.70 46.16 45.47 45.92 717,591 -0.12(-0.26%)
Aug 19, 2010 46.43 46.43 45.57 46.04 175 -0.50(-1.07%)
Aug 18, 2010 46.38 46.61 45.98 46.54 808,192 +0.13(+0.28%)
Aug 17, 2010 45.81 46.88 45.78 46.41 969,032 +0.75(+1.64%)
Aug 16, 2010 45.58 45.81 45.07 45.66 717,589 +0.04(+0.09%)
Aug 13, 2010 45.62 45.89 45.43 45.62 856,483 -0.15(-0.33%)
Aug 12, 2010 45.34 45.78 44.97 45.77 810,341 +0.15(+0.33%)
Aug 11, 2010 45.68 45.87 45.22 45.62 852,747 -0.56(-1.21%)
Aug 10, 2010 45.83 46.42 45.59 46.18 749,297 +0.17(+0.37%)
Aug 09, 2010 45.86 46.12 45.78 46.01 988,848 +0.33(+0.72%)
Aug 06, 2010 45.68 46.41 45.08 45.68 1,245,553 -1.07(-2.29%)
Aug 05, 2010 46.95 46.98 46.46 46.75 875,881 -0.34(-0.72%)
Aug 04, 2010 46.43 47.13 46.07 47.09 1,134,356 +0.33(+0.71%)
Aug 03, 2010 45.74 46.89 45.54 46.76 1,384,101 +0.76(+1.65%)
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.