Skip to main content

Molson Coors Brewing (NY: TAP )

55.36 +0.02 (+0.04%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 30.88 30.97 30.71 30.94 1,736,953 +0.07(+0.22%)
Apr 27, 2012 31.00 31.23 30.81 30.88 1,330,528 -0.12(-0.38%)
Apr 26, 2012 30.72 31.04 30.63 31.00 1,166,270 +0.28(+0.90%)
Apr 25, 2012 31.06 31.17 30.70 30.72 1,272,347 -0.18(-0.58%)
Apr 24, 2012 30.63 30.90 30.60 30.90 1,927,549 +0.38(+1.24%)
Apr 23, 2012 30.51 30.62 30.48 30.52 1,539,001 -0.22(-0.70%)
Apr 20, 2012 30.75 30.83 30.62 30.74 2,198,278 +0.03(+0.10%)
Apr 19, 2012 30.71 30.85 30.62 30.71 2,056,894 +0.04(+0.15%)
Apr 18, 2012 30.45 30.72 30.36 30.66 1,702,194 +0.16(+0.54%)
Apr 17, 2012 30.45 30.59 30.37 30.50 2,672,178 +0.07(+0.22%)
Apr 16, 2012 30.55 30.64 30.34 30.43 1,715,157 -0.04(-0.12%)
Apr 13, 2012 30.36 30.67 30.33 30.47 2,165,715 +0.09(+0.29%)
Apr 12, 2012 30.33 30.43 30.29 30.38 3,820,941 +0.01(+0.05%)
Apr 11, 2012 30.66 30.74 30.21 30.36 2,676,897 -0.05(-0.17%)
Apr 10, 2012 30.58 30.67 30.33 30.42 2,726,913 -0.22(-0.73%)
Apr 09, 2012 30.41 30.73 30.25 30.64 3,013,226 -0.07(-0.24%)
Apr 05, 2012 30.93 30.97 30.36 30.71 4,997,645 -0.42(-1.36%)
Apr 04, 2012 31.91 31.96 31.06 31.14 4,689,067 -1.00(-3.10%)
Apr 03, 2012 33.97 34.17 32.03 32.13 8,322,042 -1.85(-5.43%)
Apr 02, 2012 33.64 34.06 33.61 33.98 1,573,816 +0.31(+0.91%)
Mar 30, 2012 33.67 33.75 33.49 33.67 1,953,492 +0.19(+0.58%)
Mar 29, 2012 33.39 33.62 33.35 33.48 2,695,531 -0.02(-0.07%)
Mar 28, 2012 33.65 33.73 33.32 33.50 2,067,731 -0.17(-0.51%)
Mar 27, 2012 33.30 33.79 33.18 33.67 2,667,167 +0.39(+1.16%)
Mar 26, 2012 32.75 33.30 32.72 33.29 1,917,011 +0.57(+1.75%)
Mar 23, 2012 32.34 32.74 32.23 32.71 1,558,507 +0.35(+1.08%)
Mar 22, 2012 31.93 32.38 31.90 32.37 1,261,862 +0.29(+0.90%)
Mar 21, 2012 32.02 32.17 31.93 32.07 862,899 +0.13(+0.42%)
Mar 20, 2012 32.05 32.22 31.93 31.94 1,303,737 -0.29(-0.90%)
Mar 19, 2012 31.99 32.27 31.91 32.23 1,185,706 +0.15(+0.46%)
Mar 16, 2012 31.91 32.14 31.90 32.08 1,656,228 +0.18(+0.56%)
Mar 15, 2012 31.98 32.01 31.86 31.90 1,053,487 -0.06(-0.19%)
Mar 14, 2012 31.90 32.14 31.86 31.96 1,272,998 +0.05(+0.16%)
Mar 13, 2012 31.93 32.01 31.80 31.91 1,453,179 +0.07(+0.23%)
Mar 12, 2012 31.85 31.89 31.61 31.84 1,138,021 +0.01(+0.05%)
Mar 09, 2012 31.86 31.90 31.67 31.82 1,234,582 +0.07(+0.23%)
Mar 08, 2012 31.58 31.80 31.49 31.75 1,774,159 +0.41(+1.31%)
Mar 07, 2012 31.43 31.49 31.23 31.34 1,950,840 +0.05(+0.17%)
Mar 06, 2012 32.09 32.19 31.29 31.29 2,339,054 -0.96(-2.98%)
Mar 05, 2012 32.37 32.61 32.13 32.25 1,731,883 -0.20(-0.62%)
Mar 02, 2012 32.53 32.64 32.41 32.45 1,084,061 -0.09(-0.27%)
Mar 01, 2012 32.43 32.67 32.30 32.54 1,655,393 +0.07(+0.23%)
Feb 29, 2012 32.48 32.64 32.40 32.46 1,977,605 -0.04(-0.14%)
Feb 28, 2012 32.44 32.65 32.35 32.51 1,234,918 +0.12(+0.36%)
Feb 27, 2012 32.46 32.56 32.33 32.39 1,115,831 -0.06(-0.18%)
Feb 24, 2012 32.86 32.91 32.42 32.45 1,153,063 -0.35(-1.08%)
Feb 23, 2012 32.66 32.89 32.57 32.80 974,396 -0.01(-0.02%)
Feb 22, 2012 33.07 33.20 32.76 32.81 1,815,988 -0.33(-0.98%)
Feb 21, 2012 33.67 33.67 33.04 33.13 1,377,886 -0.43(-1.28%)
Feb 17, 2012 33.31 33.69 33.06 33.56 2,231,134 +0.24(+0.73%)
Feb 16, 2012 33.43 33.98 33.07 33.32 4,215,193 +0.92(+2.83%)
Feb 15, 2012 32.58 32.91 32.40 32.40 1,365,016 -0.12(-0.36%)
Feb 14, 2012 32.32 32.52 32.20 32.52 1,171,329 +0.18(+0.57%)
Feb 13, 2012 32.09 32.36 32.07 32.34 1,464,226 +0.44(+1.39%)
Feb 10, 2012 32.21 32.28 31.89 31.89 1,345,787 -0.54(-1.66%)
Feb 09, 2012 32.30 32.46 32.18 32.43 1,079,349 +0.15(+0.46%)
Feb 08, 2012 32.45 32.54 32.21 32.28 812,704 -0.19(-0.59%)
Feb 07, 2012 32.11 32.57 32.11 32.48 1,076,972 +0.26(+0.80%)
Feb 06, 2012 32.37 32.44 32.11 32.22 803,119 -0.24(-0.73%)
Feb 03, 2012 32.35 32.63 32.31 32.45 1,203,306 +0.38(+1.17%)
Feb 02, 2012 32.41 32.50 31.93 32.08 1,107,258 -0.25(-0.78%)
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.