Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2010 30.12 30.36 29.69 30.27 1,807,808 +0.23(+0.78%)
Jun 30, 2010 30.36 30.50 29.95 30.03 782 -0.33(-1.07%)
Jun 29, 2010 30.69 30.95 30.16 30.36 7,846 -0.41(-1.34%)
Jun 25, 2010 30.77 31.12 30.58 30.77 1,943,118 -0.35(-1.12%)
Jun 24, 2010 31.24 31.39 30.98 31.12 1,251,857 -0.19(-0.61%)
Jun 23, 2010 31.26 31.37 30.92 31.31 1,339,665 +0.02(+0.07%)
Jun 22, 2010 31.18 31.69 31.18 31.29 1,462,502 +0.10(+0.32%)
Jun 21, 2010 31.83 31.87 31.03 31.19 1,319,121 -0.40(-1.26%)
Jun 18, 2010 31.58 31.69 31.34 31.58 1,620,373 +0.14(+0.45%)
Jun 17, 2010 31.48 31.51 31.20 31.44 924,366 -0.01(-0.05%)
Jun 16, 2010 31.36 31.58 31.31 31.46 1,120,200 +0.02(+0.07%)
Jun 15, 2010 31.30 31.44 31.12 31.44 1,920,216 +0.23(+0.75%)
Jun 14, 2010 31.10 31.35 31.01 31.20 1,571,131 +0.23(+0.76%)
Jun 11, 2010 30.88 30.97 30.59 30.97 1,942,811 -0.18(-0.57%)
Jun 10, 2010 30.92 31.31 30.86 31.14 1,699,827 +0.55(+1.81%)
Jun 09, 2010 30.61 30.98 30.44 30.59 2,289,131 +0.14(+0.47%)
Jun 08, 2010 29.89 30.47 29.83 30.45 3,855,398 +0.52(+1.73%)
Jun 07, 2010 29.68 30.24 29.56 29.93 4,273,729 +0.41(+1.39%)
Jun 04, 2010 29.52 29.74 29.16 29.52 5,371,325 -0.33(-1.12%)
Jun 03, 2010 29.51 29.86 29.34 29.85 2,470,119 +0.29(+0.98%)
Jun 02, 2010 28.83 29.56 28.68 29.56 18,177 +0.87(+3.04%)
Jun 01, 2010 28.75 29.22 28.61 28.69 141 -0.40(-1.39%)
May 28, 2010 29.10 29.36 28.70 29.10 3,107,041 +0.32(+1.11%)
May 27, 2010 28.79 29.05 28.57 28.78 4,495,093 +0.31(+1.10%)
May 26, 2010 28.68 29.12 28.41 28.46 3,908,509 -0.23(-0.79%)
May 25, 2010 28.70 28.71 28.09 28.69 21,294 -0.55(-1.88%)
May 24, 2010 29.35 29.50 29.02 29.24 1,889,108 -0.25(-0.86%)
May 21, 2010 28.76 29.49 28.62 29.49 3,243,641 +0.39(+1.35%)
May 20, 2010 29.37 29.57 29.10 29.10 30,857 -1.25(-4.13%)
May 19, 2010 30.60 30.72 30.21 30.35 2,509,933 -0.34(-1.12%)
May 18, 2010 30.56 31.09 30.56 30.70 2,586,848 +0.46(+1.51%)
May 17, 2010 30.04 30.34 29.92 30.24 1,879,236 +0.18(+0.59%)
May 14, 2010 30.06 30.59 29.92 30.06 2,490,374 -0.19(-0.63%)
May 13, 2010 29.92 30.59 29.91 30.25 1,590,250 +0.36(+1.20%)
May 12, 2010 29.82 30.02 29.64 29.90 3,077,991 +0.19(+0.64%)
May 11, 2010 30.19 30.20 29.68 29.71 3,588,751 -0.50(-1.66%)
May 10, 2010 30.41 30.47 30.15 30.21 3,119,086 +0.66(+2.24%)
May 07, 2010 30.11 30.13 29.26 29.54 5,034,156 -0.40(-1.34%)
May 06, 2010 29.95 30.59 28.69 29.94 393,240 -0.77(-2.50%)
May 05, 2010 30.90 30.92 30.43 30.71 2,497,501 -0.36(-1.15%)
May 04, 2010 30.85 31.37 30.40 31.07 8,203 -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.