Skip to main content

Molson Coors Brewing (NY: TAP )

67.19 -0.15 (-0.22%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 30.83 31.79 30.62 31.74 2,304,078 +1.41(+4.65%)
Jun 28, 2012 30.22 30.36 30.00 30.33 1,144,504 +0.02(+0.08%)
Jun 27, 2012 30.17 30.41 30.12 30.31 1,047,982 +0.26(+0.86%)
Jun 26, 2012 29.96 30.20 29.80 30.05 1,075,083 +0.20(+0.66%)
Jun 25, 2012 29.58 29.98 29.56 29.85 1,069,638 +0.13(+0.44%)
Jun 22, 2012 29.79 29.83 29.56 29.72 1,387,799 +0.13(+0.44%)
Jun 21, 2012 30.27 30.49 29.57 29.59 1,432,487 -0.67(-2.22%)
Jun 20, 2012 30.17 30.42 30.02 30.26 1,050,146 +0.03(+0.10%)
Jun 19, 2012 30.28 30.57 30.10 30.23 1,201,032 +0.06(+0.20%)
Jun 18, 2012 29.96 30.38 29.96 30.17 670,610 +0.09(+0.30%)
Jun 15, 2012 30.07 30.25 30.03 30.08 1,072,541 +0.04(+0.13%)
Jun 14, 2012 29.64 30.15 29.58 30.04 1,089,013 +0.52(+1.76%)
Jun 13, 2012 29.47 29.68 29.38 29.52 772,889 +0.03(+0.10%)
Jun 12, 2012 29.57 30.02 29.42 29.49 1,205,172 +0.13(+0.44%)
Jun 11, 2012 29.89 29.89 29.33 29.36 1,644,229 -0.37(-1.26%)
Jun 08, 2012 29.62 29.74 29.43 29.73 1,457,718 +0.18(+0.62%)
Jun 07, 2012 29.79 29.89 29.51 29.55 2,508,504 -0.05(-0.18%)
Jun 06, 2012 29.37 29.60 29.31 29.60 1,645,686 +0.39(+1.33%)
Jun 05, 2012 29.14 29.25 29.03 29.22 1,121,801 +0.02(+0.05%)
Jun 04, 2012 29.41 29.42 28.99 29.20 1,294,372 -0.04(-0.13%)
Jun 01, 2012 29.04 29.30 28.96 29.24 2,131,171 -0.09(-0.31%)
May 31, 2012 29.72 29.76 29.31 29.33 2,185,111 -0.40(-1.36%)
May 30, 2012 29.93 29.94 29.67 29.73 1,506,040 -0.23(-0.76%)
May 29, 2012 30.17 30.33 29.87 29.96 1,559,867 -0.14(-0.45%)
May 25, 2012 29.65 30.12 29.65 30.10 998,073 +0.20(+0.68%)
May 24, 2012 29.71 29.91 29.51 29.90 1,410,156 +0.20(+0.66%)
May 23, 2012 30.15 30.16 29.41 29.70 1,652,065 -0.55(-1.83%)
May 22, 2012 30.21 30.38 30.10 30.25 1,342,520 +0.13(+0.43%)
May 21, 2012 30.21 30.33 29.99 30.12 1,382,796 -0.02(-0.08%)
May 18, 2012 30.35 30.36 29.96 30.14 2,087,149 -0.11(-0.38%)
May 17, 2012 30.30 30.41 30.14 30.26 2,372,956 -0.14(-0.45%)
May 16, 2012 30.64 30.74 30.37 30.39 1,236,614 -0.22(-0.72%)
May 15, 2012 30.90 30.91 30.58 30.61 1,409,206 -0.36(-1.15%)
May 14, 2012 30.99 31.04 30.72 30.97 1,256,661 -0.30(-0.94%)
May 11, 2012 30.99 31.48 30.81 31.26 1,464,739 +0.16(+0.51%)
May 10, 2012 31.15 31.40 31.05 31.11 1,113,885 +0.10(+0.32%)
May 09, 2012 30.97 31.42 30.81 31.01 2,620,575 -0.34(-1.09%)
May 08, 2012 31.53 31.64 30.57 31.35 3,694,136 -0.46(-1.45%)
May 07, 2012 31.86 31.98 31.55 31.81 1,995,866 +0.03(+0.10%)
May 04, 2012 31.93 32.02 31.74 31.78 1,662,842 -0.36(-1.11%)
May 03, 2012 31.88 32.57 31.88 32.13 2,076,584 +0.26(+0.83%)
May 02, 2012 31.60 31.96 31.44 31.87 1,937,366 +0.14(+0.43%)
May 01, 2012 31.48 31.99 31.42 31.73 2,144,350 +0.27(+0.87%)
Apr 30, 2012 31.40 31.49 31.22 31.46 1,708,368 +0.07(+0.22%)
Apr 27, 2012 31.51 31.75 31.33 31.39 1,308,632 -0.12(-0.38%)
Apr 26, 2012 31.23 31.56 31.14 31.51 1,147,077 +0.28(+0.90%)
Apr 25, 2012 31.57 31.69 31.21 31.23 1,251,409 -0.18(-0.58%)
Apr 24, 2012 31.14 31.42 31.11 31.42 1,895,827 +0.39(+1.24%)
Apr 23, 2012 31.02 31.14 30.99 31.03 1,513,674 -0.22(-0.70%)
Apr 20, 2012 31.26 31.35 31.13 31.25 2,162,101 +0.03(+0.10%)
Apr 19, 2012 31.22 31.37 31.13 31.22 2,023,044 +0.05(+0.15%)
Apr 18, 2012 30.95 31.23 30.87 31.17 1,674,181 +0.17(+0.54%)
Apr 17, 2012 30.95 31.11 30.88 31.01 2,628,202 +0.07(+0.22%)
Apr 16, 2012 31.06 31.16 30.85 30.94 1,686,930 -0.04(-0.12%)
Apr 13, 2012 30.86 31.18 30.83 30.98 2,130,074 +0.09(+0.29%)
Apr 12, 2012 30.84 30.94 30.80 30.89 3,758,061 +0.02(+0.05%)
Apr 11, 2012 31.17 31.25 30.72 30.87 2,632,844 -0.05(-0.17%)
Apr 10, 2012 31.09 31.18 30.84 30.92 2,682,036 -0.23(-0.73%)
Apr 09, 2012 30.92 31.24 30.76 31.15 2,963,638 -0.08(-0.24%)
Apr 05, 2012 31.45 31.49 30.87 31.23 4,915,399 -0.43(-1.36%)
Apr 04, 2012 32.45 32.50 31.57 31.66 4,611,899 -1.01(-3.10%)
Apr 03, 2012 34.53 34.75 32.57 32.67 8,185,087 -1.88(-5.43%)
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.