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 (%)
Feb 29, 2012 33.04 33.19 32.95 33.01 1,944,532 -0.05(-0.14%)
Feb 28, 2012 32.99 33.21 32.90 33.06 1,214,265 +0.12(+0.36%)
Feb 27, 2012 33.01 33.12 32.88 32.94 1,097,171 -0.06(-0.18%)
Feb 24, 2012 33.42 33.46 32.97 33.00 1,133,780 -0.36(-1.08%)
Feb 23, 2012 33.22 33.45 33.12 33.36 958,100 -0.01(-0.02%)
Feb 22, 2012 33.63 33.77 33.31 33.37 1,785,618 -0.33(-0.98%)
Feb 21, 2012 34.24 34.24 33.60 33.70 1,354,842 -0.44(-1.28%)
Feb 17, 2012 33.88 34.26 33.62 34.13 2,193,821 +0.25(+0.73%)
Feb 16, 2012 34.00 34.55 33.63 33.89 4,144,700 +0.93(+2.83%)
Feb 15, 2012 33.13 33.46 32.95 32.95 1,342,188 -0.12(-0.36%)
Feb 14, 2012 32.87 33.07 32.74 33.07 1,151,740 +0.19(+0.57%)
Feb 13, 2012 32.63 32.91 32.62 32.89 1,439,739 +0.45(+1.39%)
Feb 10, 2012 32.76 32.83 32.44 32.44 1,323,280 -0.55(-1.66%)
Feb 09, 2012 32.85 33.01 32.73 32.98 1,061,299 +0.15(+0.46%)
Feb 08, 2012 33.00 33.09 32.76 32.83 799,112 -0.20(-0.59%)
Feb 07, 2012 32.65 33.13 32.65 33.03 1,058,962 +0.26(+0.80%)
Feb 06, 2012 32.92 32.99 32.65 32.77 789,688 -0.24(-0.73%)
Feb 03, 2012 32.90 33.19 32.86 33.01 1,183,182 +0.38(+1.17%)
Feb 02, 2012 32.96 33.05 32.47 32.62 1,088,740 -0.26(-0.78%)
Feb 01, 2012 32.49 33.08 32.47 32.88 1,193,849 +0.65(+2.03%)
Jan 31, 2012 32.05 32.26 31.84 32.23 1,218,941 +0.26(+0.82%)
Jan 30, 2012 32.09 32.18 31.84 31.96 842,561 -0.26(-0.79%)
Jan 27, 2012 32.40 32.40 31.98 32.22 1,084,894 -0.22(-0.67%)
Jan 26, 2012 32.42 32.64 32.21 32.44 1,172,701 +0.14(+0.42%)
Jan 25, 2012 32.11 32.39 32.04 32.30 1,537,290 +0.11(+0.35%)
Jan 24, 2012 32.35 32.83 32.10 32.19 2,090,170 -0.87(-2.64%)
Jan 23, 2012 32.97 33.19 32.85 33.06 1,310,736 +0.00(+0.00%)
Jan 20, 2012 32.77 33.13 32.75 33.06 1,441,875 +0.35(+1.06%)
Jan 19, 2012 32.89 32.91 32.68 32.71 1,802,647 -0.21(-0.64%)
Jan 18, 2012 32.77 32.93 32.56 32.92 1,440,730 +0.15(+0.46%)
Jan 17, 2012 33.30 33.40 32.76 32.77 1,724,062 -0.24(-0.73%)
Jan 13, 2012 33.33 33.52 32.98 33.01 1,287,082 -0.57(-1.70%)
Jan 12, 2012 33.77 33.85 33.58 33.58 1,417,795 -0.11(-0.33%)
Jan 11, 2012 33.43 33.72 33.36 33.70 1,229,362 +0.14(+0.43%)
Jan 10, 2012 33.12 33.69 33.12 33.55 1,386,405 +0.67(+2.03%)
Jan 09, 2012 32.80 32.97 32.65 32.89 913,830 +0.15(+0.46%)
Jan 06, 2012 32.56 32.83 32.47 32.74 1,285,148 +0.13(+0.39%)
Jan 05, 2012 32.38 32.63 31.84 32.61 1,488,691 +0.11(+0.35%)
Jan 04, 2012 32.73 32.77 32.37 32.50 974,731 -0.22(-0.67%)
Dec 30, 2011 32.88 32.89 32.68 32.71 618,780 -0.14(-0.43%)
Dec 29, 2011 32.71 32.93 32.68 32.86 571,983 +0.26(+0.81%)
Dec 28, 2011 33.10 33.12 32.53 32.59 845,782 -0.49(-1.48%)
Dec 27, 2011 32.97 33.16 32.91 33.08 551,646 +0.02(+0.07%)
Dec 23, 2011 32.83 33.10 32.76 33.06 799,233 +0.44(+1.36%)
Dec 21, 2011 32.16 32.64 31.99 32.62 1,451,053 +0.35(+1.09%)
Dec 20, 2011 31.87 32.38 31.85 32.26 1,552,006 +0.83(+2.63%)
Dec 19, 2011 32.07 32.17 31.40 31.44 1,481,492 -0.60(-1.88%)
Dec 16, 2011 31.65 32.11 31.64 32.04 3,198,692 +0.52(+1.64%)
Dec 15, 2011 30.93 31.57 30.90 31.52 2,676,893 +0.91(+2.97%)
Dec 14, 2011 30.41 30.80 30.35 30.61 2,162,827 +0.11(+0.37%)
Dec 13, 2011 31.11 31.34 30.41 30.50 2,763,887 -0.47(-1.53%)
Dec 12, 2011 30.86 30.99 30.65 30.97 1,170,927 -0.14(-0.43%)
Dec 09, 2011 30.86 31.17 30.86 31.11 1,144,869 +0.29(+0.95%)
Dec 08, 2011 30.98 30.99 30.61 30.81 1,634,656 -0.32(-1.01%)
Dec 07, 2011 30.98 31.24 30.83 31.13 1,588,219 +0.05(+0.15%)
Dec 06, 2011 30.60 31.18 30.47 31.08 1,369,295 +0.40(+1.30%)
Dec 05, 2011 30.68 30.83 30.41 30.68 1,219,879 +0.25(+0.81%)
Dec 02, 2011 30.41 30.48 30.24 30.44 1,512,369 +0.20(+0.65%)
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.