Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 29.19 29.40 28.96 29.02 1,407,098 -0.51(-1.71%)
Sep 29, 2011 29.03 29.52 28.91 29.52 1,982,466 +0.89(+3.12%)
Sep 28, 2011 29.86 30.03 28.60 28.63 1,923,577 -1.23(-4.12%)
Sep 27, 2011 29.70 30.13 29.46 29.86 1,499,109 +0.70(+2.39%)
Sep 26, 2011 28.91 29.17 28.61 29.16 1,311,838 +0.50(+1.74%)
Sep 23, 2011 28.60 28.99 28.55 28.66 1,596,682 -0.13(-0.46%)
Sep 22, 2011 29.15 29.24 28.36 28.80 2,972,273 -0.97(-3.25%)
Sep 21, 2011 30.99 31.02 29.76 29.76 1,355,994 -1.27(-4.11%)
Sep 20, 2011 31.11 31.44 31.03 31.04 1,655,466 +0.10(+0.31%)
Sep 19, 2011 30.94 31.08 30.78 30.94 1,546,518 -0.42(-1.33%)
Sep 16, 2011 31.41 31.62 31.27 31.36 2,232,893 +0.01(+0.05%)
Sep 15, 2011 31.16 31.44 30.92 31.35 1,303,706 +0.53(+1.71%)
Sep 14, 2011 30.72 31.13 30.34 30.82 1,816,419 +0.17(+0.55%)
Sep 13, 2011 30.47 30.69 30.21 30.65 1,282,047 +0.26(+0.84%)
Sep 12, 2011 30.31 30.61 29.97 30.39 1,821,128 -0.23(-0.74%)
Sep 09, 2011 30.79 30.93 30.55 30.62 1,558,370 -0.50(-1.60%)
Sep 08, 2011 31.18 31.49 31.08 31.12 1,506,092 -0.27(-0.86%)
Sep 07, 2011 31.25 31.48 31.10 31.39 1,470,727 +0.42(+1.35%)
Sep 06, 2011 30.46 31.04 30.42 30.97 1,949,555 -0.28(-0.89%)
Sep 02, 2011 31.24 31.52 31.21 31.25 1,306,318 -0.43(-1.36%)
Sep 01, 2011 32.12 32.16 31.63 31.68 1,400,732 -0.37(-1.14%)
Aug 31, 2011 31.90 32.20 31.83 32.05 1,905,531 +0.25(+0.78%)
Aug 30, 2011 31.72 32.01 31.51 31.80 1,624,618 +0.08(+0.25%)
Aug 29, 2011 31.39 31.75 31.33 31.72 2,323,229 +0.70(+2.24%)
Aug 26, 2011 30.86 31.32 30.18 31.02 2,129,140 +0.08(+0.26%)
Aug 25, 2011 31.46 31.50 30.89 30.94 1,774,042 -0.41(-1.32%)
Aug 24, 2011 31.29 31.48 31.06 31.36 2,726,290 -0.16(-0.51%)
Aug 23, 2011 31.38 31.53 31.10 31.52 2,220,370 +0.24(+0.77%)
Aug 22, 2011 31.69 31.77 31.21 31.28 2,534,494 +0.11(+0.35%)
Aug 19, 2011 31.18 31.96 31.13 31.17 2,058,832 -0.39(-1.24%)
Aug 18, 2011 31.59 31.70 31.10 31.56 1,755,745 -0.62(-1.92%)
Aug 17, 2011 32.30 32.46 32.02 32.18 1,297,452 +0.12(+0.36%)
Aug 16, 2011 31.78 32.38 31.72 32.06 1,471,525 -0.14(-0.43%)
Aug 15, 2011 31.67 32.26 31.52 32.20 1,593,180 +0.76(+2.40%)
Aug 12, 2011 31.10 31.63 30.91 31.45 3,490,903 +0.54(+1.74%)
Aug 11, 2011 29.90 31.20 29.61 30.91 2,823,431 +1.17(+3.94%)
Aug 10, 2011 30.75 30.87 29.63 29.74 3,619,374 -1.53(-4.91%)
Aug 09, 2011 30.54 31.29 29.46 31.27 4,146,668 +1.63(+5.49%)
Aug 08, 2011 30.54 30.75 29.64 29.64 3,938,520 -1.28(-4.14%)
Aug 05, 2011 30.83 31.25 30.24 30.92 3,303,157 +0.39(+1.29%)
Aug 04, 2011 31.74 32.03 30.51 30.53 3,148,469 -1.61(-5.00%)
Aug 03, 2011 31.78 32.29 31.70 32.14 3,305,368 -0.09(-0.29%)
Aug 02, 2011 31.75 32.33 31.63 32.23 5,114,990 -0.22(-0.67%)
Aug 01, 2011 32.95 33.07 32.23 32.45 1,605,770 -0.31(-0.93%)
Jul 29, 2011 32.66 32.99 32.56 32.75 1,303,742 -0.15(-0.46%)
Jul 28, 2011 33.06 33.24 32.86 32.91 1,383,262 -0.13(-0.40%)
Jul 27, 2011 33.20 33.42 32.99 33.04 1,090,913 -0.27(-0.81%)
Jul 26, 2011 33.43 33.54 33.29 33.31 671,000 -0.13(-0.39%)
Jul 25, 2011 33.57 33.72 33.42 33.44 836,015 -0.40(-1.18%)
Jul 22, 2011 33.77 33.96 33.61 33.84 1,347,224 +0.07(+0.19%)
Jul 21, 2011 33.31 33.81 33.17 33.77 1,560,714 +0.73(+2.22%)
Jul 20, 2011 32.47 33.17 32.41 33.04 1,449,282 +0.45(+1.38%)
Jul 19, 2011 32.25 32.59 32.12 32.59 1,403,259 +0.42(+1.31%)
Jul 18, 2011 32.46 32.46 31.93 32.17 1,600,936 -0.42(-1.29%)
Jul 15, 2011 32.56 32.68 32.32 32.59 1,853,005 +0.18(+0.56%)
Jul 14, 2011 32.14 32.67 32.14 32.41 2,138,014 +0.39(+1.23%)
Jul 13, 2011 31.85 32.12 31.74 32.01 1,170,434 +0.23(+0.73%)
Jul 12, 2011 31.45 31.85 31.43 31.78 3,046,252 +0.15(+0.48%)
Jul 11, 2011 32.10 32.19 31.61 31.63 1,748,886 -0.76(-2.36%)
Jul 08, 2011 32.54 32.55 32.30 32.39 1,200,457 -0.36(-1.11%)
Jul 07, 2011 32.87 32.96 32.67 32.75 1,855,108 +0.04(+0.11%)
Jul 06, 2011 32.76 32.84 32.59 32.72 1,052,398 -0.04(-0.13%)
Jul 05, 2011 32.96 33.08 32.72 32.76 1,332,778 -0.19(-0.57%)
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.