Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 33.11 33.57 32.99 33.57 1,478,472 +0.54(+1.62%)
Feb 25, 2011 32.94 33.08 32.75 33.03 888,573 +0.25(+0.76%)
Feb 24, 2011 33.14 33.14 32.74 32.78 1,708,011 -0.23(-0.71%)
Feb 23, 2011 33.04 33.41 32.97 33.02 2,131,628 -0.10(-0.31%)
Feb 22, 2011 33.06 33.27 32.95 33.12 1,889,233 -0.15(-0.44%)
Feb 18, 2011 33.51 33.70 33.18 33.27 2,745,347 -0.23(-0.68%)
Feb 17, 2011 33.16 33.51 33.08 33.49 1,254,383 +0.34(+1.03%)
Feb 16, 2011 32.91 33.26 32.79 33.15 2,133,050 +0.36(+1.09%)
Feb 15, 2011 32.61 32.81 32.47 32.79 1,886,942 +0.03(+0.09%)
Feb 14, 2011 32.92 33.03 32.65 32.76 1,763,153 -0.10(-0.31%)
Feb 11, 2011 32.98 33.44 32.84 32.87 2,741,147 -0.31(-0.95%)
Feb 10, 2011 34.38 34.38 32.99 33.18 6,146,646 -1.52(-4.39%)
Feb 09, 2011 35.16 35.19 34.64 34.70 1,442,429 -0.56(-1.59%)
Feb 08, 2011 35.08 35.32 35.05 35.27 812,890 +0.14(+0.39%)
Feb 07, 2011 34.76 35.18 34.68 35.13 1,008,780 +0.50(+1.43%)
Feb 04, 2011 35.15 35.15 34.57 34.63 1,238,688 -0.43(-1.23%)
Feb 03, 2011 34.70 35.11 34.57 35.06 1,227,931 +0.26(+0.73%)
Feb 02, 2011 34.57 34.81 34.51 34.81 1,203,311 +0.13(+0.38%)
Feb 01, 2011 34.36 34.73 34.33 34.68 1,555,648 +0.48(+1.41%)
Jan 31, 2011 33.94 34.30 33.84 34.19 1,290,093 +0.26(+0.77%)
Jan 28, 2011 34.66 34.66 33.88 33.93 1,569,498 -0.65(-1.88%)
Jan 27, 2011 35.33 35.33 34.54 34.58 1,736,900 -0.81(-2.29%)
Jan 26, 2011 35.21 35.47 35.18 35.39 936,603 +0.31(+0.89%)
Jan 25, 2011 35.38 35.38 35.01 35.08 1,094,201 -0.28(-0.80%)
Jan 24, 2011 35.51 35.60 35.26 35.36 954,000 -0.23(-0.64%)
Jan 21, 2011 35.19 35.59 35.02 35.59 1,554,630 +0.59(+1.69%)
Jan 20, 2011 35.20 35.37 34.88 35.00 1,069,389 -0.23(-0.64%)
Jan 19, 2011 35.24 35.52 35.13 35.22 1,428,079 -0.12(-0.33%)
Jan 18, 2011 34.77 35.38 34.77 35.34 1,799,975 +0.54(+1.55%)
Jan 14, 2011 34.89 34.94 34.68 34.80 1,475,660 -0.17(-0.48%)
Jan 13, 2011 34.84 35.02 34.78 34.97 1,353,762 +0.11(+0.31%)
Jan 12, 2011 35.02 35.11 34.68 34.86 1,426,186 -0.05(-0.15%)
Jan 11, 2011 34.49 34.94 34.33 34.91 1,963,537 +0.53(+1.53%)
Jan 10, 2011 34.58 34.62 34.23 34.38 1,819,106 -0.25(-0.72%)
Jan 07, 2011 35.08 35.08 34.20 34.63 2,803,521 -0.34(-0.98%)
Jan 06, 2011 35.35 35.37 34.85 34.97 2,280,774 -0.41(-1.15%)
Jan 05, 2011 35.54 35.57 35.15 35.38 2,265,193 -0.25(-0.70%)
Jan 04, 2011 36.48 36.51 35.51 35.63 2,182,601 -0.98(-2.67%)
Jan 03, 2011 36.80 36.80 36.42 36.61 1,269,901 -0.01(-0.02%)
Dec 31, 2010 36.74 36.80 36.60 36.62 516,583 -0.16(-0.44%)
Dec 30, 2010 36.74 36.93 36.58 36.78 662,685 +0.05(+0.14%)
Dec 29, 2010 36.74 36.85 36.56 36.73 599,735 +0.02(+0.06%)
Dec 28, 2010 36.84 36.87 36.46 36.70 548,987 -0.15(-0.40%)
Dec 27, 2010 37.00 37.02 36.69 36.85 755,723 -0.31(-0.82%)
Dec 23, 2010 37.13 37.29 37.02 37.16 415,883 +0.04(+0.12%)
Dec 22, 2010 37.03 37.13 36.69 37.11 892,503 +0.12(+0.34%)
Dec 21, 2010 37.21 37.21 36.75 36.99 900,161 -0.11(-0.30%)
Dec 20, 2010 37.20 37.20 36.94 37.10 1,203,186 +0.04(+0.10%)
Dec 17, 2010 37.00 37.22 36.92 37.06 1,282,115 -0.04(-0.12%)
Dec 16, 2010 36.65 37.11 36.43 37.10 1,421,501 +0.42(+1.13%)
Dec 15, 2010 36.30 36.97 36.24 36.69 1,868,849 +0.40(+1.11%)
Dec 14, 2010 35.93 36.31 35.86 36.29 921,902 +0.36(+1.02%)
Dec 13, 2010 36.07 36.24 35.85 35.92 691,509 -0.04(-0.12%)
Dec 10, 2010 35.81 35.99 35.70 35.97 754,924 +0.27(+0.76%)
Dec 09, 2010 36.30 36.30 35.35 35.70 2,815,124 -0.55(-1.53%)
Dec 08, 2010 36.05 36.27 35.94 36.25 938,058 +0.28(+0.77%)
Dec 07, 2010 35.92 36.10 35.73 35.97 1,298,009 +0.22(+0.61%)
Dec 06, 2010 35.97 35.97 35.68 35.75 883,269 -0.26(-0.71%)
Dec 03, 2010 35.41 36.09 35.36 36.01 1,136,165 +0.58(+1.65%)
Dec 02, 2010 35.32 35.65 35.20 35.43 1,325,518 +0.07(+0.21%)
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.