Skip to main content

Molson Coors Brewing (NY: TAP )

55.37 +0.03 (+0.05%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 33.39 33.86 33.34 33.66 1,322,386 +0.42(+1.25%)
Aug 30, 2012 33.25 33.26 32.77 33.24 1,765,443 -0.07(-0.20%)
Aug 29, 2012 33.12 33.67 33.01 33.31 1,744,310 +0.04(+0.11%)
Aug 27, 2012 33.23 33.41 33.13 33.27 1,190,632 +0.06(+0.18%)
Aug 24, 2012 33.07 33.27 32.98 33.21 1,454,701 +0.11(+0.32%)
Aug 23, 2012 33.03 33.18 33.03 33.11 1,367,199 +0.01(+0.02%)
Aug 22, 2012 33.20 33.27 32.94 33.10 2,465,265 -0.10(-0.29%)
Aug 21, 2012 33.26 33.38 33.11 33.20 1,634,778 +0.01(+0.02%)
Aug 20, 2012 33.27 33.27 32.91 33.19 1,419,515 -0.07(-0.20%)
Aug 17, 2012 33.19 33.29 32.85 33.26 1,173,714 +0.04(+0.14%)
Aug 16, 2012 32.82 33.22 32.81 33.21 1,341,745 +0.35(+1.05%)
Aug 15, 2012 32.56 33.09 32.42 32.87 1,029,761 +0.29(+0.87%)
Aug 14, 2012 32.82 32.89 32.46 32.58 3,174,527 -0.19(-0.57%)
Aug 13, 2012 33.07 33.09 32.66 32.77 1,163,782 -0.37(-1.11%)
Aug 10, 2012 32.85 33.18 32.70 33.14 911,582 +0.11(+0.32%)
Aug 09, 2012 33.07 33.10 32.68 33.03 1,288,274 +0.05(+0.16%)
Aug 08, 2012 32.26 33.18 32.21 32.98 2,913,096 +0.78(+2.42%)
Aug 07, 2012 32.01 32.32 30.65 32.20 3,269,161 +0.45(+1.42%)
Aug 06, 2012 31.72 32.01 31.57 31.75 1,655,495 +0.18(+0.57%)
Aug 03, 2012 31.33 31.62 31.14 31.57 1,395,775 +0.72(+2.33%)
Aug 02, 2012 31.92 31.92 30.85 30.85 1,629,648 -1.28(-3.97%)
Aug 01, 2012 31.86 32.17 31.57 32.13 1,951,614 +0.38(+1.18%)
Jul 31, 2012 31.98 31.98 31.57 31.75 1,304,387 -0.20(-0.63%)
Jul 30, 2012 31.70 32.03 31.64 31.95 1,040,571 +0.23(+0.73%)
Jul 27, 2012 31.12 31.80 31.12 31.72 1,530,415 +0.74(+2.37%)
Jul 26, 2012 30.61 31.12 30.41 30.99 2,268,621 +0.81(+2.69%)
Jul 25, 2012 30.51 30.56 30.10 30.18 868,462 -0.20(-0.67%)
Jul 24, 2012 30.57 30.64 30.18 30.38 1,447,830 -0.21(-0.69%)
Jul 23, 2012 30.68 30.70 30.44 30.59 888,603 -0.43(-1.38%)
Jul 20, 2012 30.92 31.17 30.75 31.02 950,932 -0.02(-0.07%)
Jul 19, 2012 31.14 31.17 30.93 31.04 733,416 -0.08(-0.27%)
Jul 18, 2012 30.63 31.19 30.61 31.12 1,336,025 +0.42(+1.37%)
Jul 17, 2012 30.60 30.84 30.46 30.70 693,447 +0.13(+0.42%)
Jul 16, 2012 30.57 30.69 30.40 30.57 1,177,499 -0.08(-0.27%)
Jul 13, 2012 30.61 31.04 30.51 30.66 1,524,408 +0.10(+0.32%)
Jul 12, 2012 30.27 30.60 30.15 30.56 1,169,302 +0.20(+0.64%)
Jul 11, 2012 30.01 30.42 29.92 30.36 1,311,124 +0.29(+0.97%)
Jul 10, 2012 30.48 30.61 29.98 30.07 1,099,244 -0.21(-0.69%)
Jul 09, 2012 30.76 30.82 30.18 30.28 1,381,023 -0.48(-1.56%)
Jul 06, 2012 30.93 31.03 30.72 30.76 975,611 -0.30(-0.97%)
Jul 05, 2012 31.11 31.23 30.93 31.06 843,260 -0.20(-0.65%)
Jul 03, 2012 31.14 31.34 30.96 31.26 816,796 +0.15(+0.48%)
Jul 02, 2012 31.39 31.39 30.65 31.11 1,579,367 -0.11(-0.34%)
Jun 29, 2012 30.32 31.27 30.12 31.22 2,342,631 +1.39(+4.65%)
Jun 28, 2012 29.73 29.86 29.51 29.83 1,163,654 +0.02(+0.08%)
Jun 27, 2012 29.67 29.91 29.63 29.81 1,065,517 +0.26(+0.86%)
Jun 26, 2012 29.47 29.70 29.31 29.55 1,093,072 +0.20(+0.66%)
Jun 25, 2012 29.09 29.49 29.07 29.36 1,087,535 +0.13(+0.44%)
Jun 22, 2012 29.30 29.34 29.07 29.23 1,411,020 +0.13(+0.44%)
Jun 21, 2012 29.77 29.99 29.09 29.10 1,456,455 -0.66(-2.22%)
Jun 20, 2012 29.67 29.92 29.52 29.76 1,067,718 +0.03(+0.10%)
Jun 19, 2012 29.79 30.07 29.60 29.73 1,221,128 +0.06(+0.20%)
Jun 18, 2012 29.46 29.88 29.46 29.67 681,831 +0.09(+0.30%)
Jun 15, 2012 29.58 29.76 29.54 29.58 1,090,487 +0.04(+0.13%)
Jun 14, 2012 29.15 29.65 29.09 29.55 1,107,235 +0.51(+1.76%)
Jun 13, 2012 28.98 29.19 28.90 29.03 785,821 +0.03(+0.10%)
Jun 12, 2012 29.08 29.53 28.94 29.00 1,225,337 +0.13(+0.44%)
Jun 11, 2012 29.40 29.40 28.85 28.88 1,671,740 -0.37(-1.26%)
Jun 08, 2012 29.13 29.25 28.95 29.25 1,482,109 +0.18(+0.62%)
Jun 07, 2012 29.30 29.40 29.03 29.07 2,550,477 -0.05(-0.18%)
Jun 06, 2012 28.88 29.12 28.83 29.12 1,673,222 +0.38(+1.33%)
Jun 05, 2012 28.66 28.77 28.55 28.73 1,140,572 +0.02(+0.05%)
Jun 04, 2012 28.93 28.94 28.52 28.72 1,316,030 -0.04(-0.13%)
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.