Molson Coors Brewing (NY: TAP )

46.84 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 40.57 40.60 40.09 40.59 1,400,510 +1.09(+2.76%)
Nov 29, 2011 38.81 39.55 38.55 39.50 1,687,857 +0.76(+1.96%)
Nov 28, 2011 38.56 38.87 38.32 38.74 873,878 +0.74(+1.95%)
Nov 25, 2011 38.15 38.36 37.99 38.00 423,689 -0.16(-0.42%)
Nov 23, 2011 38.26 38.47 38.04 38.16 726,955 -0.55(-1.42%)
Nov 22, 2011 38.83 38.94 38.44 38.71 810,489 -0.07(-0.18%)
Nov 21, 2011 39.14 39.15 38.40 38.78 1,158,105 -0.79(-2.00%)
Nov 18, 2011 39.78 39.79 39.24 39.57 1,078,682 +0.09(+0.23%)
Nov 17, 2011 39.72 39.79 39.17 39.48 1,208,437 -0.30(-0.75%)
Nov 16, 2011 40.56 40.61 39.78 39.78 2,068,735 -1.13(-2.76%)
Nov 15, 2011 40.54 41.00 40.43 40.91 701,064 +0.21(+0.52%)
Nov 14, 2011 40.79 40.79 40.29 40.70 922,018 -0.32(-0.78%)
Nov 11, 2011 40.40 41.02 40.40 41.02 982,818 +0.98(+2.45%)
Nov 10, 2011 39.96 40.09 39.30 40.04 1,040,387 +0.42(+1.06%)
Nov 09, 2011 39.57 39.84 39.48 39.62 1,594,986 -0.57(-1.42%)
Nov 08, 2011 39.85 40.19 39.47 40.19 1,466,273 +0.57(+1.44%)
Nov 07, 2011 38.95 39.70 38.81 39.62 1,247,616 +0.75(+1.93%)
Nov 04, 2011 38.91 39.47 38.76 38.87 1,924,624 -0.28(-0.72%)
Nov 03, 2011 39.34 39.52 38.90 39.15 1,878,429 +0.15(+0.38%)
Nov 02, 2011 39.79 40.64 38.25 39.00 3,233,968 -1.33(-3.30%)
Nov 01, 2011 41.37 41.70 40.32 40.33 1,518,339 -2.01(-4.75%)
Oct 31, 2011 42.62 43.00 42.34 42.34 1,358,126 -0.62(-1.44%)
Oct 28, 2011 42.16 43.05 42.16 42.96 1,907,888 +0.91(+2.16%)
Oct 27, 2011 42.78 42.78 41.88 42.05 1,931,237 +0.14(+0.33%)
Oct 26, 2011 41.88 42.00 41.32 41.91 1,207,778 +0.47(+1.13%)
Oct 25, 2011 41.62 41.80 41.14 41.44 969,183 -0.36(-0.86%)
Oct 24, 2011 41.61 41.96 41.54 41.80 792,267 +0.10(+0.24%)
Oct 21, 2011 41.29 41.71 41.24 41.70 998,947 +0.82(+2.01%)
Oct 20, 2011 41.11 41.49 40.36 40.88 1,651,114 -0.27(-0.66%)
Oct 19, 2011 41.86 41.86 40.92 41.15 1,066,552 -0.77(-1.84%)
Oct 18, 2011 41.03 42.33 40.78 41.92 938,425 +0.75(+1.82%)
Oct 17, 2011 41.78 41.91 41.07 41.17 905,470 -0.61(-1.46%)
Oct 14, 2011 42.23 42.27 41.53 41.78 728,644 +0.00(+0.00%)
Oct 13, 2011 41.71 41.95 41.03 41.78 969,804 -0.10(-0.24%)
Oct 12, 2011 42.28 42.32 41.86 41.88 810,621 -0.13(-0.31%)
Oct 11, 2011 41.96 42.12 41.70 42.01 976,388 -0.16(-0.38%)
Oct 10, 2011 41.63 42.17 41.50 42.17 734,675 +1.16(+2.83%)
Oct 07, 2011 41.31 41.59 40.72 41.01 1,117,662 -0.16(-0.39%)
Oct 06, 2011 40.69 41.22 40.50 41.17 1,389,164 +1.12(+2.80%)
Oct 05, 2011 39.64 40.12 39.23 40.05 1,086,223 +0.55(+1.39%)
Oct 04, 2011 37.99 39.55 37.99 39.50 1,326,928 +1.16(+3.03%)
Oct 03, 2011 39.38 39.80 38.34 38.34 1,514,018 -1.27(-3.21%)
Sep 30, 2011 39.85 40.13 39.53 39.61 1,030,774 -0.69(-1.71%)
Sep 29, 2011 39.63 40.30 39.47 40.30 1,452,262 +1.22(+3.12%)
Sep 28, 2011 40.76 40.99 39.04 39.08 1,409,123 -1.68(-4.12%)
Sep 27, 2011 40.54 41.13 40.22 40.76 1,098,177 +0.95(+2.39%)
Sep 26, 2011 39.47 39.82 39.05 39.81 960,991 +0.68(+1.74%)
Sep 23, 2011 39.04 39.58 38.98 39.13 1,169,655 -0.18(-0.46%)
Sep 22, 2011 39.79 39.92 38.72 39.31 2,177,348 -1.32(-3.25%)
Sep 21, 2011 42.30 42.35 40.63 40.63 993,338 -1.74(-4.11%)
Sep 20, 2011 42.47 42.92 42.36 42.37 1,212,717 +0.13(+0.31%)
Sep 19, 2011 42.24 42.43 42.02 42.24 1,132,907 -0.57(-1.33%)
Sep 16, 2011 42.88 43.17 42.69 42.81 1,635,713 +0.02(+0.05%)
Sep 15, 2011 42.54 42.92 42.21 42.79 955,034 +0.72(+1.71%)
Sep 14, 2011 41.94 42.49 41.42 42.07 1,330,624 +0.23(+0.55%)
Sep 13, 2011 41.60 41.90 41.24 41.84 939,168 +0.35(+0.84%)
Sep 12, 2011 41.37 41.79 40.91 41.49 1,334,073 -0.31(-0.74%)
Sep 09, 2011 42.03 42.22 41.71 41.80 1,141,589 -0.68(-1.60%)
Sep 08, 2011 42.56 42.98 42.43 42.48 1,103,293 -0.37(-0.86%)
Sep 07, 2011 42.66 42.98 42.45 42.85 1,077,386 +0.57(+1.35%)
Sep 06, 2011 41.58 42.37 41.52 42.28 1,428,153 -0.38(-0.89%)
Sep 02, 2011 42.65 43.03 42.61 42.66 956,948 -0.59(-1.36%)
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.