Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 33.25 33.29 32.99 33.08 1,263,111 -0.02(-0.07%)
Jun 29, 2011 32.92 33.30 32.87 33.10 1,139,201 +0.27(+0.81%)
Jun 28, 2011 32.83 32.90 32.79 32.84 1,194,283 +0.10(+0.29%)
Jun 27, 2011 32.79 33.16 32.67 32.74 981,458 -0.01(-0.02%)
Jun 24, 2011 33.35 33.46 32.71 32.75 1,734,954 -0.58(-1.75%)
Jun 23, 2011 33.11 33.36 33.02 33.33 1,454,227 -0.10(-0.31%)
Jun 22, 2011 33.13 33.58 33.03 33.44 1,225,642 +0.23(+0.69%)
Jun 21, 2011 33.27 33.37 33.17 33.21 1,709,624 +0.16(+0.47%)
Jun 20, 2011 33.10 33.10 32.99 33.05 1,284,414 +0.04(+0.13%)
Jun 17, 2011 32.90 33.07 32.81 33.01 1,877,381 +0.34(+1.04%)
Jun 16, 2011 32.68 32.85 32.51 32.67 1,471,575 +0.02(+0.07%)
Jun 15, 2011 32.92 33.02 32.48 32.65 1,548,572 -0.43(-1.30%)
Jun 14, 2011 32.91 33.14 32.77 33.07 1,534,899 +0.35(+1.06%)
Jun 13, 2011 32.51 32.83 32.10 32.73 2,554,347 +0.03(+0.09%)
Jun 10, 2011 32.93 33.07 32.65 32.70 1,576,291 -0.38(-1.16%)
Jun 09, 2011 32.90 33.11 32.82 33.08 1,443,529 +0.18(+0.56%)
Jun 08, 2011 32.56 32.99 32.53 32.90 1,655,927 +0.23(+0.70%)
Jun 07, 2011 32.73 32.92 32.54 32.67 1,260,286 +0.10(+0.32%)
Jun 06, 2011 32.68 32.84 32.54 32.56 723,160 -0.11(-0.34%)
Jun 03, 2011 32.45 33.13 32.42 32.68 1,661,537 -1.12(-3.30%)
May 24, 2011 33.94 34.03 33.70 33.79 901,486 -0.04(-0.13%)
May 23, 2011 33.78 33.96 33.70 33.84 1,562,253 -0.31(-0.90%)
May 20, 2011 34.09 34.23 33.93 34.14 1,688,994 +0.07(+0.22%)
May 19, 2011 34.11 34.11 33.90 34.07 1,170,789 +0.10(+0.28%)
May 18, 2011 33.96 34.03 33.81 33.98 988,504 +0.01(+0.04%)
May 17, 2011 33.72 34.00 33.69 33.96 1,441,933 +0.18(+0.52%)
May 16, 2011 33.76 33.92 33.61 33.78 964,951 -0.01(-0.02%)
May 13, 2011 33.76 33.98 33.69 33.79 1,710,386 +0.13(+0.39%)
May 12, 2011 33.38 33.67 33.09 33.66 1,918,187 +0.31(+0.92%)
May 11, 2011 33.88 33.97 33.26 33.35 2,095,630 -0.57(-1.69%)
May 10, 2011 33.62 33.94 33.51 33.92 1,510,684 +0.31(+0.92%)
May 09, 2011 33.12 33.67 33.12 33.62 2,008,709 +0.56(+1.69%)
May 06, 2011 32.98 33.12 32.92 33.06 1,724,010 +0.37(+1.15%)
May 05, 2011 32.85 33.12 32.59 32.68 3,215,167 -0.34(-1.02%)
May 04, 2011 33.34 33.44 32.51 33.02 4,935,727 -0.40(-1.21%)
May 03, 2011 34.49 34.82 33.27 33.42 6,436,761 -2.11(-5.95%)
May 02, 2011 35.40 35.55 35.33 35.54 2,073,165 -0.26(-0.72%)
Apr 29, 2011 35.91 35.99 35.74 35.80 1,586,659 -0.37(-1.02%)
Apr 28, 2011 36.20 36.23 35.97 36.16 925,579 -0.10(-0.28%)
Apr 27, 2011 35.97 36.41 35.92 36.27 1,320,316 +0.46(+1.29%)
Apr 26, 2011 35.38 35.84 35.35 35.80 1,083,212 +0.57(+1.60%)
Apr 25, 2011 35.20 35.33 35.13 35.24 828,536 -0.03(-0.08%)
Apr 21, 2011 35.09 35.27 35.02 35.27 1,591,068 +0.29(+0.84%)
Apr 20, 2011 35.69 35.74 34.91 34.97 1,871,043 -0.37(-1.06%)
Apr 19, 2011 35.07 35.38 35.03 35.35 1,523,084 +0.28(+0.80%)
Apr 18, 2011 34.89 35.12 34.75 35.07 1,770,475 -0.07(-0.21%)
Apr 15, 2011 34.87 35.17 34.69 35.14 1,253,373 +0.43(+1.25%)
Apr 14, 2011 34.20 34.73 34.20 34.71 797,801 +0.40(+1.18%)
Apr 13, 2011 34.36 34.73 34.31 34.31 1,134,897 +0.07(+0.19%)
Apr 12, 2011 34.34 34.72 34.22 34.24 1,150,800 -0.23(-0.68%)
Apr 11, 2011 34.41 34.78 34.39 34.47 1,161,194 +0.12(+0.36%)
Apr 08, 2011 34.95 34.95 34.25 34.35 1,689,842 -0.55(-1.58%)
Apr 07, 2011 34.86 35.16 34.75 34.90 1,343,644 -0.04(-0.13%)
Apr 06, 2011 34.77 35.10 34.75 34.94 906,247 +0.30(+0.87%)
Apr 05, 2011 34.67 34.85 34.59 34.64 946,368 -0.03(-0.08%)
Apr 04, 2011 34.84 34.95 34.64 34.67 1,405,579 -0.01(-0.04%)
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.