Skip to main content

Molson Coors Brewing (NY: TAP )

55.26 -0.09 (-0.15%)
Streaming Delayed Price Updated: 12:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 32.49 32.65 32.40 32.47 1,977,068 -0.04(-0.14%)
Feb 28, 2012 32.45 32.66 32.36 32.51 1,234,583 +0.12(+0.36%)
Feb 27, 2012 32.47 32.57 32.34 32.40 1,115,529 -0.06(-0.18%)
Feb 24, 2012 32.87 32.91 32.43 32.46 1,152,751 -0.35(-1.08%)
Feb 23, 2012 32.67 32.90 32.57 32.81 974,132 -0.01(-0.02%)
Feb 22, 2012 33.08 33.21 32.77 32.82 1,815,496 -0.33(-0.98%)
Feb 21, 2012 33.68 33.68 33.05 33.14 1,377,512 -0.43(-1.28%)
Feb 17, 2012 33.32 33.70 33.07 33.57 2,230,529 +0.24(+0.73%)
Feb 16, 2012 33.44 33.99 33.08 33.33 4,214,050 +0.92(+2.83%)
Feb 15, 2012 32.59 32.91 32.41 32.41 1,364,646 -0.12(-0.36%)
Feb 14, 2012 32.33 32.53 32.20 32.53 1,171,011 +0.18(+0.57%)
Feb 13, 2012 32.09 32.37 32.08 32.34 1,463,829 +0.44(+1.39%)
Feb 10, 2012 32.22 32.29 31.90 31.90 1,345,422 -0.54(-1.66%)
Feb 09, 2012 32.31 32.47 32.19 32.44 1,079,057 +0.15(+0.46%)
Feb 08, 2012 32.46 32.54 32.22 32.29 812,483 -0.19(-0.59%)
Feb 07, 2012 32.12 32.58 32.12 32.49 1,076,680 +0.26(+0.80%)
Feb 06, 2012 32.37 32.45 32.12 32.23 802,901 -0.24(-0.73%)
Feb 03, 2012 32.36 32.64 32.32 32.46 1,202,980 +0.38(+1.17%)
Feb 02, 2012 32.42 32.51 31.94 32.09 1,106,957 -0.25(-0.78%)
Feb 01, 2012 31.95 32.54 31.94 32.34 1,213,824 +0.64(+2.03%)
Jan 31, 2012 31.52 31.73 31.32 31.69 1,239,337 +0.26(+0.82%)
Jan 30, 2012 31.56 31.65 31.32 31.44 856,659 -0.25(-0.79%)
Jan 27, 2012 31.86 31.86 31.46 31.69 1,103,047 -0.21(-0.67%)
Jan 26, 2012 31.89 32.10 31.68 31.90 1,192,323 +0.13(+0.42%)
Jan 25, 2012 31.58 31.86 31.51 31.77 1,563,012 +0.11(+0.35%)
Jan 24, 2012 31.82 32.29 31.58 31.66 2,125,144 -0.86(-2.64%)
Jan 23, 2012 32.43 32.64 32.31 32.51 1,332,667 +0.00(+0.00%)
Jan 20, 2012 32.23 32.59 32.21 32.51 1,466,001 +0.34(+1.06%)
Jan 19, 2012 32.34 32.37 32.15 32.17 1,832,809 -0.21(-0.64%)
Jan 18, 2012 32.23 32.39 32.03 32.38 1,464,837 +0.15(+0.46%)
Jan 17, 2012 32.75 32.85 32.22 32.23 1,752,909 -0.24(-0.73%)
Jan 13, 2012 32.78 32.97 32.44 32.47 1,308,618 -0.56(-1.70%)
Jan 12, 2012 33.22 33.29 33.02 33.03 1,441,518 -0.11(-0.33%)
Jan 11, 2012 32.88 33.17 32.81 33.14 1,249,933 +0.14(+0.43%)
Jan 10, 2012 32.57 33.14 32.57 33.00 1,409,602 +0.66(+2.03%)
Jan 09, 2012 32.26 32.43 32.11 32.34 929,121 +0.15(+0.46%)
Jan 06, 2012 32.03 32.29 31.93 32.20 1,306,652 +0.13(+0.39%)
Jan 05, 2012 31.84 32.09 31.32 32.07 1,513,601 +0.11(+0.35%)
Jan 04, 2012 32.19 32.23 31.84 31.96 991,040 -0.21(-0.67%)
Dec 30, 2011 32.34 32.35 32.15 32.17 629,133 -0.14(-0.43%)
Dec 29, 2011 32.17 32.39 32.15 32.32 581,554 +0.26(+0.81%)
Dec 28, 2011 32.55 32.57 32.00 32.06 859,934 -0.48(-1.48%)
Dec 27, 2011 32.43 32.62 32.37 32.54 560,877 +0.02(+0.07%)
Dec 23, 2011 32.29 32.56 32.22 32.51 812,606 +0.44(+1.36%)
Dec 21, 2011 31.63 32.10 31.47 32.08 1,475,333 +0.35(+1.09%)
Dec 20, 2011 31.35 31.85 31.33 31.73 1,577,975 +0.81(+2.63%)
Dec 19, 2011 31.55 31.64 30.88 30.92 1,506,281 -0.59(-1.88%)
Dec 16, 2011 31.13 31.58 31.11 31.51 3,252,213 +0.51(+1.64%)
Dec 15, 2011 30.42 31.05 30.39 31.00 2,721,684 +0.89(+2.97%)
Dec 14, 2011 29.91 30.30 29.85 30.11 2,199,016 +0.11(+0.37%)
Dec 13, 2011 30.59 30.82 29.91 30.00 2,810,133 -0.47(-1.53%)
Dec 12, 2011 30.35 30.48 30.14 30.46 1,190,519 -0.13(-0.44%)
Dec 09, 2011 30.35 30.66 30.35 30.59 1,164,026 +0.29(+0.95%)
Dec 08, 2011 30.47 30.48 30.11 30.31 1,662,008 -0.31(-1.01%)
Dec 07, 2011 30.47 30.73 30.32 30.62 1,614,793 +0.04(+0.14%)
Dec 06, 2011 30.10 30.67 29.97 30.57 1,392,207 +0.39(+1.30%)
Dec 05, 2011 30.17 30.32 29.91 30.18 1,240,291 +0.24(+0.81%)
Dec 02, 2011 29.91 29.98 29.74 29.94 1,537,674 +0.19(+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.