Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 41.45 41.45 41.16 41.18 315,545 -0.30(-0.72%)
Nov 27, 2013 41.59 41.70 41.33 41.48 475,099 -0.09(-0.23%)
Nov 26, 2013 41.49 41.75 41.36 41.58 799,305 +0.03(+0.08%)
Nov 25, 2013 41.79 42.00 41.42 41.54 813,101 -0.16(-0.37%)
Nov 22, 2013 41.20 41.78 41.05 41.70 768,881 +0.47(+1.15%)
Nov 21, 2013 41.52 41.58 41.02 41.23 880,548 -0.16(-0.38%)
Nov 20, 2013 41.91 42.02 41.12 41.38 967,198 -0.52(-1.24%)
Nov 19, 2013 41.99 42.12 41.82 41.90 674,420 -0.06(-0.15%)
Nov 18, 2013 42.08 42.20 41.88 41.96 843,197 -0.10(-0.24%)
Nov 15, 2013 41.68 42.16 41.55 42.06 992,609 +0.11(+0.26%)
Nov 14, 2013 42.03 42.20 41.77 41.96 976,379 +0.10(+0.24%)
Nov 12, 2013 41.86 41.87 41.31 41.85 873,994 -0.02(-0.04%)
Nov 11, 2013 41.86 42.09 41.65 41.87 862,488 +0.06(+0.15%)
Nov 08, 2013 41.19 41.89 40.82 41.81 1,275,973 +0.61(+1.49%)
Nov 07, 2013 42.33 42.49 40.95 41.19 2,468,190 -1.31(-3.09%)
Nov 06, 2013 43.73 43.73 41.77 42.51 2,186,545 +0.53(+1.26%)
Nov 05, 2013 42.04 42.08 41.48 41.98 1,541,210 -0.16(-0.37%)
Nov 04, 2013 42.21 42.30 41.64 42.13 1,415,051 +0.17(+0.41%)
Nov 01, 2013 42.04 42.16 41.41 41.96 925,843 -0.01(-0.02%)
Oct 31, 2013 42.52 42.69 41.79 41.97 1,352,681 -0.65(-1.51%)
Oct 30, 2013 42.91 42.97 42.50 42.62 850,137 -0.37(-0.85%)
Oct 29, 2013 42.49 43.16 42.40 42.98 1,222,795 +0.59(+1.39%)
Oct 28, 2013 41.92 42.58 41.85 42.39 1,473,023 +0.51(+1.21%)
Oct 25, 2013 41.58 41.89 41.37 41.89 657,325 +0.43(+1.03%)
Oct 24, 2013 41.70 41.71 41.23 41.46 1,173,291 -0.23(-0.56%)
Oct 23, 2013 42.03 42.04 41.58 41.69 1,370,839 -0.40(-0.96%)
Oct 22, 2013 41.64 42.34 41.58 42.10 1,813,517 +0.51(+1.23%)
Oct 21, 2013 40.99 41.60 40.83 41.58 1,468,259 +0.68(+1.67%)
Oct 18, 2013 41.17 41.32 40.82 40.90 1,411,411 -0.04(-0.10%)
Oct 17, 2013 40.20 41.03 40.03 40.94 854,961 +0.66(+1.64%)
Oct 16, 2013 40.04 40.52 40.04 40.28 1,157,793 +0.43(+1.07%)
Oct 15, 2013 40.29 40.39 39.72 39.85 963,272 -0.43(-1.06%)
Oct 14, 2013 39.86 40.33 39.86 40.28 952,524 +0.05(+0.12%)
Oct 11, 2013 39.87 40.24 39.70 40.23 924,544 +0.37(+0.92%)
Oct 10, 2013 39.25 39.88 39.20 39.87 1,393,146 +1.05(+2.70%)
Oct 09, 2013 38.75 38.96 38.65 38.82 1,292,507 +0.18(+0.46%)
Oct 08, 2013 38.70 38.86 38.53 38.64 1,188,409 -0.14(-0.36%)
Oct 07, 2013 38.92 38.92 38.69 38.78 899,908 -0.45(-1.15%)
Oct 04, 2013 38.63 39.25 38.57 39.23 842,037 +0.57(+1.47%)
Oct 03, 2013 38.85 38.98 38.42 38.66 1,151,091 -0.35(-0.90%)
Oct 02, 2013 39.40 39.41 38.82 39.01 1,674,287 -0.58(-1.47%)
Oct 01, 2013 38.98 39.59 38.78 39.59 1,169,742 +0.42(+1.07%)
Sep 27, 2013 39.17 39.28 38.99 39.17 749,308 -0.23(-0.57%)
Sep 26, 2013 39.24 39.48 39.24 39.40 987,994 +0.20(+0.52%)
Sep 25, 2013 39.12 39.38 38.96 39.20 950,172 +0.18(+0.46%)
Sep 24, 2013 39.02 39.23 38.84 39.02 740,482 -0.07(-0.18%)
Sep 23, 2013 39.20 39.26 38.89 39.09 896,129 -0.19(-0.48%)
Sep 20, 2013 40.02 40.02 39.22 39.27 1,583,852 -0.75(-1.86%)
Sep 19, 2013 40.25 40.53 39.93 40.02 1,053,699 -0.05(-0.14%)
Sep 18, 2013 39.38 40.09 39.15 40.07 1,035,137 +0.67(+1.70%)
Sep 17, 2013 39.13 39.71 39.05 39.41 1,492,439 +0.37(+0.96%)
Sep 16, 2013 38.92 39.17 38.50 39.03 1,406,726 +0.53(+1.37%)
Sep 13, 2013 38.32 38.59 38.26 38.50 971,041 +0.20(+0.53%)
Sep 12, 2013 38.56 38.63 38.23 38.30 1,068,555 -0.33(-0.86%)
Sep 11, 2013 38.37 38.69 38.36 38.64 1,328,931 +0.25(+0.65%)
Sep 10, 2013 38.38 38.39 38.11 38.39 1,185,496 +0.23(+0.61%)
Sep 09, 2013 38.30 38.30 38.05 38.16 1,163,212 -0.12(-0.30%)
Sep 06, 2013 38.40 38.45 38.03 38.27 1,279,988 +0.04(+0.10%)
Sep 05, 2013 38.18 38.44 38.12 38.23 1,189,356 -0.09(-0.24%)
Sep 04, 2013 37.67 38.33 37.50 38.33 1,906,218 +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.