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 (%)
Jul 29, 2011 33.21 33.55 33.10 33.30 1,282,286 -0.16(-0.46%)
Jul 28, 2011 33.61 33.80 33.41 33.46 1,360,498 -0.13(-0.40%)
Jul 27, 2011 33.76 33.97 33.55 33.59 1,072,960 -0.27(-0.81%)
Jul 26, 2011 33.99 34.10 33.85 33.86 659,957 -0.13(-0.39%)
Jul 25, 2011 34.13 34.29 33.98 34.00 822,257 -0.41(-1.18%)
Jul 22, 2011 34.34 34.53 34.17 34.40 1,325,053 +0.07(+0.19%)
Jul 21, 2011 33.87 34.37 33.72 34.34 1,535,029 +0.75(+2.22%)
Jul 20, 2011 33.01 33.73 32.95 33.59 1,425,431 +0.46(+1.38%)
Jul 19, 2011 32.78 33.14 32.66 33.13 1,380,166 +0.43(+1.31%)
Jul 18, 2011 33.01 33.01 32.46 32.70 1,574,590 -0.43(-1.29%)
Jul 15, 2011 33.11 33.23 32.86 33.13 1,822,510 +0.18(+0.56%)
Jul 14, 2011 32.68 33.22 32.67 32.95 2,102,829 +0.40(+1.23%)
Jul 13, 2011 32.38 32.66 32.27 32.55 1,151,172 +0.24(+0.73%)
Jul 12, 2011 31.97 32.39 31.96 32.31 2,996,120 +0.16(+0.48%)
Jul 11, 2011 32.64 32.73 32.13 32.16 1,720,104 -0.78(-2.36%)
Jul 08, 2011 33.08 33.10 32.84 32.93 1,180,701 -0.37(-1.11%)
Jul 07, 2011 33.42 33.52 33.22 33.30 1,824,579 +0.04(+0.11%)
Jul 06, 2011 33.31 33.39 33.13 33.27 1,035,079 -0.04(-0.13%)
Jul 05, 2011 33.52 33.63 33.27 33.31 1,310,845 -0.19(-0.57%)
Jul 01, 2011 33.27 33.56 33.15 33.50 1,098,779 +0.43(+1.30%)
Jun 30, 2011 33.24 33.28 32.98 33.07 1,263,453 -0.02(-0.07%)
Jun 29, 2011 32.91 33.29 32.87 33.10 1,139,510 +0.27(+0.81%)
Jun 28, 2011 32.82 32.90 32.78 32.83 1,194,607 +0.10(+0.29%)
Jun 27, 2011 32.78 33.15 32.66 32.73 981,724 -0.01(-0.02%)
Jun 24, 2011 33.34 33.45 32.70 32.74 1,735,425 -0.58(-1.75%)
Jun 23, 2011 33.10 33.35 33.01 33.32 1,454,621 -0.10(-0.31%)
Jun 22, 2011 33.12 33.57 33.02 33.43 1,225,975 +0.23(+0.69%)
Jun 21, 2011 33.26 33.36 33.16 33.20 1,710,087 +0.16(+0.47%)
Jun 20, 2011 33.10 33.10 32.98 33.04 1,284,762 +0.04(+0.13%)
Jun 17, 2011 32.89 33.07 32.80 33.00 1,877,890 +0.34(+1.04%)
Jun 16, 2011 32.67 32.84 32.50 32.66 1,471,974 +0.02(+0.07%)
Jun 15, 2011 32.91 33.01 32.47 32.64 1,548,991 -0.43(-1.30%)
Jun 14, 2011 32.90 33.13 32.76 33.07 1,535,315 +0.35(+1.06%)
Jun 13, 2011 32.50 32.82 32.09 32.72 2,555,039 +0.03(+0.09%)
Jun 10, 2011 32.93 33.06 32.64 32.69 1,576,718 -0.38(-1.16%)
Jun 09, 2011 32.90 33.10 32.81 33.07 1,443,921 +0.18(+0.56%)
Jun 08, 2011 32.56 32.98 32.53 32.89 1,656,376 +0.23(+0.70%)
Jun 07, 2011 32.72 32.91 32.53 32.66 1,260,627 +0.10(+0.32%)
Jun 06, 2011 32.67 32.83 32.53 32.56 723,356 -0.11(-0.34%)
Jun 03, 2011 32.44 33.12 32.41 32.67 1,661,987 -1.12(-3.30%)
May 24, 2011 33.93 34.02 33.69 33.78 901,731 -0.04(-0.13%)
May 23, 2011 33.77 33.95 33.69 33.83 1,562,676 -0.31(-0.90%)
May 20, 2011 34.08 34.22 33.92 34.13 1,689,452 +0.07(+0.22%)
May 19, 2011 34.10 34.11 33.89 34.06 1,171,107 +0.10(+0.28%)
May 18, 2011 33.95 34.02 33.80 33.97 988,772 +0.01(+0.04%)
May 17, 2011 33.71 33.99 33.68 33.95 1,442,324 +0.18(+0.52%)
May 16, 2011 33.75 33.91 33.60 33.78 965,212 -0.01(-0.02%)
May 13, 2011 33.75 33.97 33.68 33.78 1,710,850 +0.13(+0.39%)
May 12, 2011 33.37 33.66 33.08 33.65 1,918,707 +0.31(+0.92%)
May 11, 2011 33.87 33.96 33.25 33.34 2,096,198 -0.57(-1.69%)
May 10, 2011 33.61 33.93 33.50 33.91 1,511,094 +0.31(+0.92%)
May 09, 2011 33.11 33.66 33.11 33.61 2,009,254 +0.56(+1.69%)
May 06, 2011 32.98 33.11 32.91 33.05 1,724,478 +0.37(+1.15%)
May 05, 2011 32.84 33.11 32.59 32.67 3,216,039 -0.34(-1.02%)
May 04, 2011 33.33 33.43 32.51 33.01 4,937,065 -0.40(-1.21%)
May 03, 2011 34.48 34.81 33.26 33.42 6,438,506 -2.11(-5.95%)
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.