Molson Coors Brewing (NY: TAP )

59.56 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 42.66 42.94 42.38 42.89 915,839 +0.35(+0.82%)
Jan 30, 2012 42.71 42.83 42.38 42.54 633,050 -0.34(-0.79%)
Jan 27, 2012 43.12 43.12 42.57 42.88 815,124 -0.29(-0.67%)
Jan 26, 2012 43.15 43.44 42.87 43.17 881,097 +0.18(+0.42%)
Jan 25, 2012 42.74 43.11 42.64 42.99 1,155,027 +0.15(+0.35%)
Jan 24, 2012 43.06 43.69 42.73 42.84 1,570,428 -1.16(-2.64%)
Jan 23, 2012 43.88 44.17 43.72 44.00 984,808 +0.00(+0.00%)
Jan 20, 2012 43.62 44.10 43.59 44.00 1,083,338 +0.46(+1.06%)
Jan 19, 2012 43.77 43.80 43.50 43.54 1,354,400 -0.28(-0.64%)
Jan 18, 2012 43.61 43.83 43.34 43.82 1,082,478 +0.20(+0.46%)
Jan 17, 2012 44.32 44.45 43.60 43.62 1,295,356 -0.32(-0.73%)
Jan 13, 2012 44.36 44.61 43.90 43.94 967,036 -0.76(-1.70%)
Jan 12, 2012 44.95 45.05 44.69 44.70 1,065,246 -0.15(-0.33%)
Jan 11, 2012 44.50 44.88 44.40 44.85 923,669 +0.19(+0.43%)
Jan 10, 2012 44.08 44.84 44.08 44.66 1,041,661 +0.89(+2.03%)
Jan 09, 2012 43.66 43.88 43.45 43.77 686,597 +0.20(+0.46%)
Jan 06, 2012 43.34 43.70 43.21 43.57 965,583 +0.17(+0.39%)
Jan 05, 2012 43.09 43.43 42.38 43.40 1,118,513 +0.15(+0.35%)
Jan 04, 2012 43.56 43.62 43.08 43.25 732,354 -0.29(-0.67%)
Dec 30, 2011 43.77 43.78 43.50 43.54 464,914 -0.19(-0.43%)
Dec 29, 2011 43.54 43.83 43.50 43.73 429,754 +0.35(+0.81%)
Dec 28, 2011 44.05 44.08 43.30 43.38 635,470 -0.65(-1.48%)
Dec 27, 2011 43.88 44.14 43.80 44.03 414,474 +0.03(+0.07%)
Dec 23, 2011 43.70 44.06 43.60 44.00 600,496 +0.59(+1.36%)
Dec 21, 2011 42.80 43.44 42.58 43.41 1,090,234 +0.47(+1.09%)
Dec 20, 2011 42.42 43.10 42.39 42.94 1,166,084 +1.10(+2.63%)
Dec 19, 2011 42.69 42.82 41.79 41.84 1,113,104 -0.80(-1.88%)
Dec 16, 2011 42.12 42.74 42.10 42.64 2,403,304 +0.69(+1.64%)
Dec 15, 2011 41.16 42.02 41.13 41.95 2,011,256 +1.21(+2.97%)
Dec 14, 2011 40.47 41.00 40.40 40.74 1,625,018 +0.15(+0.37%)
Dec 13, 2011 41.40 41.71 40.47 40.59 2,076,618 -0.63(-1.53%)
Dec 12, 2011 41.07 41.25 40.79 41.22 879,764 -0.18(-0.43%)
Dec 09, 2011 41.07 41.49 41.07 41.40 860,186 +0.39(+0.95%)
Dec 08, 2011 41.23 41.25 40.74 41.01 1,228,182 -0.42(-1.01%)
Dec 07, 2011 41.23 41.58 41.03 41.43 1,193,292 +0.06(+0.15%)
Dec 06, 2011 40.73 41.50 40.55 41.37 1,028,806 +0.53(+1.30%)
Dec 05, 2011 40.83 41.03 40.48 40.84 916,544 +0.33(+0.81%)
Dec 02, 2011 40.47 40.57 40.24 40.51 1,136,303 +0.26(+0.65%)
Dec 01, 2011 40.51 40.64 40.02 40.25 1,328,960 -0.34(-0.84%)
Nov 30, 2011 40.57 40.60 40.09 40.59 1,400,510 +1.09(+2.76%)
Nov 29, 2011 38.81 39.55 38.55 39.50 1,687,857 +0.76(+1.96%)
Nov 28, 2011 38.56 38.87 38.32 38.74 873,878 +0.74(+1.95%)
Nov 25, 2011 38.15 38.36 37.99 38.00 423,689 -0.16(-0.42%)
Nov 23, 2011 38.26 38.47 38.04 38.16 726,955 -0.55(-1.42%)
Nov 22, 2011 38.83 38.94 38.44 38.71 810,489 -0.07(-0.18%)
Nov 21, 2011 39.14 39.15 38.40 38.78 1,158,105 -0.79(-2.00%)
Nov 18, 2011 39.78 39.79 39.24 39.57 1,078,682 +0.09(+0.23%)
Nov 17, 2011 39.72 39.79 39.17 39.48 1,208,437 -0.30(-0.75%)
Nov 16, 2011 40.56 40.61 39.78 39.78 2,068,735 -1.13(-2.76%)
Nov 15, 2011 40.54 41.00 40.43 40.91 701,064 +0.21(+0.52%)
Nov 14, 2011 40.79 40.79 40.29 40.70 922,018 -0.32(-0.78%)
Nov 11, 2011 40.40 41.02 40.40 41.02 982,818 +0.98(+2.45%)
Nov 10, 2011 39.96 40.09 39.30 40.04 1,040,387 +0.42(+1.06%)
Nov 09, 2011 39.57 39.84 39.48 39.62 1,594,986 -0.57(-1.42%)
Nov 08, 2011 39.85 40.19 39.47 40.19 1,466,273 +0.57(+1.44%)
Nov 07, 2011 38.95 39.70 38.81 39.62 1,247,616 +0.75(+1.93%)
Nov 04, 2011 38.91 39.47 38.76 38.87 1,924,624 -0.28(-0.72%)
Nov 03, 2011 39.34 39.52 38.90 39.15 1,878,429 +0.15(+0.38%)
Nov 02, 2011 39.79 40.64 38.25 39.00 3,233,968 -1.33(-3.30%)
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.