Skip to main content

Molson Coors Brewing (NY: TAP )

55.22 -0.12 (-0.22%)
Streaming Delayed Price Updated: 12:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 41.44 41.44 41.15 41.17 315,630 -0.30(-0.72%)
Nov 27, 2013 41.58 41.69 41.31 41.47 475,227 -0.09(-0.23%)
Nov 26, 2013 41.48 41.74 41.35 41.56 799,522 +0.03(+0.08%)
Nov 25, 2013 41.78 41.99 41.41 41.53 813,322 -0.16(-0.37%)
Nov 22, 2013 41.19 41.77 41.04 41.69 769,090 +0.47(+1.15%)
Nov 21, 2013 41.51 41.56 41.01 41.21 880,787 -0.16(-0.38%)
Nov 20, 2013 41.90 42.01 41.11 41.37 967,460 -0.52(-1.24%)
Nov 19, 2013 41.98 42.11 41.81 41.89 674,603 -0.06(-0.15%)
Nov 18, 2013 42.07 42.19 41.87 41.95 843,426 -0.10(-0.24%)
Nov 15, 2013 41.66 42.15 41.54 42.05 992,878 +0.11(+0.26%)
Nov 14, 2013 42.01 42.19 41.76 41.94 976,643 +0.10(+0.24%)
Nov 12, 2013 41.85 41.86 41.30 41.84 874,231 -0.02(-0.04%)
Nov 11, 2013 41.85 42.08 41.63 41.86 862,722 +0.06(+0.15%)
Nov 08, 2013 41.18 41.87 40.81 41.80 1,276,319 +0.61(+1.49%)
Nov 07, 2013 42.32 42.48 40.93 41.18 2,468,859 -1.31(-3.09%)
Nov 06, 2013 43.72 43.72 41.76 42.50 2,187,138 +0.53(+1.26%)
Nov 05, 2013 42.03 42.07 41.47 41.97 1,541,628 -0.16(-0.37%)
Nov 04, 2013 42.20 42.29 41.63 42.12 1,415,434 +0.17(+0.41%)
Nov 01, 2013 42.03 42.15 41.40 41.95 926,094 -0.01(-0.02%)
Oct 31, 2013 42.51 42.67 41.78 41.96 1,353,047 -0.64(-1.51%)
Oct 30, 2013 42.90 42.95 42.49 42.60 850,368 -0.37(-0.85%)
Oct 29, 2013 42.48 43.15 42.39 42.97 1,223,127 +0.59(+1.39%)
Oct 28, 2013 41.91 42.57 41.84 42.38 1,473,422 +0.51(+1.21%)
Oct 25, 2013 41.56 41.88 41.35 41.87 657,503 +0.43(+1.03%)
Oct 24, 2013 41.69 41.70 41.22 41.45 1,173,609 -0.23(-0.56%)
Oct 23, 2013 42.01 42.03 41.56 41.68 1,371,211 -0.40(-0.96%)
Oct 22, 2013 41.63 42.33 41.57 42.08 1,814,008 +0.51(+1.23%)
Oct 21, 2013 40.98 41.59 40.82 41.57 1,468,657 +0.68(+1.67%)
Oct 18, 2013 41.16 41.31 40.81 40.89 1,411,793 -0.04(-0.10%)
Oct 17, 2013 40.19 41.02 40.02 40.93 855,192 +0.66(+1.64%)
Oct 16, 2013 40.03 40.51 40.03 40.27 1,158,107 +0.43(+1.07%)
Oct 15, 2013 40.28 40.37 39.71 39.84 963,533 -0.43(-1.06%)
Oct 14, 2013 39.85 40.32 39.85 40.27 952,782 +0.05(+0.12%)
Oct 11, 2013 39.85 40.23 39.69 40.22 924,795 +0.37(+0.92%)
Oct 10, 2013 39.24 39.87 39.19 39.85 1,393,524 +1.05(+2.70%)
Oct 09, 2013 38.74 38.95 38.64 38.81 1,292,857 +0.18(+0.46%)
Oct 08, 2013 38.69 38.85 38.52 38.63 1,188,731 -0.14(-0.36%)
Oct 07, 2013 38.91 38.91 38.68 38.77 900,152 -0.45(-1.15%)
Oct 04, 2013 38.62 39.24 38.56 39.22 842,265 +0.57(+1.47%)
Oct 03, 2013 38.84 38.97 38.41 38.65 1,151,403 -0.35(-0.90%)
Oct 02, 2013 39.39 39.40 38.81 39.00 1,674,741 -0.58(-1.47%)
Oct 01, 2013 38.97 39.58 38.77 39.58 1,170,059 +0.42(+1.07%)
Sep 27, 2013 39.16 39.27 38.98 39.16 749,512 -0.23(-0.57%)
Sep 26, 2013 39.22 39.47 39.22 39.39 988,262 +0.20(+0.52%)
Sep 25, 2013 39.11 39.37 38.95 39.19 950,430 +0.18(+0.46%)
Sep 24, 2013 39.01 39.22 38.83 39.01 740,683 -0.07(-0.18%)
Sep 23, 2013 39.19 39.25 38.88 39.08 896,372 -0.19(-0.47%)
Sep 20, 2013 40.01 40.01 39.21 39.26 1,584,282 -0.75(-1.86%)
Sep 19, 2013 40.24 40.52 39.92 40.01 1,053,985 -0.05(-0.14%)
Sep 18, 2013 39.36 40.08 39.14 40.06 1,035,418 +0.67(+1.70%)
Sep 17, 2013 39.12 39.70 39.04 39.40 1,492,844 +0.37(+0.96%)
Sep 16, 2013 38.91 39.16 38.49 39.02 1,407,108 +0.53(+1.37%)
Sep 13, 2013 38.31 38.58 38.25 38.49 971,304 +0.20(+0.53%)
Sep 12, 2013 38.55 38.62 38.21 38.29 1,068,845 -0.33(-0.86%)
Sep 11, 2013 38.36 38.68 38.35 38.63 1,329,292 +0.25(+0.65%)
Sep 10, 2013 38.37 38.38 38.10 38.38 1,185,817 +0.23(+0.61%)
Sep 09, 2013 38.29 38.29 38.04 38.14 1,163,528 -0.12(-0.30%)
Sep 06, 2013 38.39 38.44 38.02 38.26 1,280,335 +0.04(+0.10%)
Sep 05, 2013 38.17 38.43 38.11 38.22 1,189,678 -0.09(-0.24%)
Sep 04, 2013 37.66 38.32 37.49 38.32 1,906,735 +0.58(+1.54%)
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.