Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 44.53 44.64 44.64 44.64 692,567 +0.31(+0.70%)
Dec 30, 2013 44.28 44.50 44.00 44.33 557,441 +0.00(+0.00%)
Dec 27, 2013 43.85 44.36 43.84 44.33 766,719 +0.29(+0.67%)
Dec 26, 2013 43.80 44.09 43.49 44.04 375,310 +0.28(+0.64%)
Dec 24, 2013 43.78 43.95 43.53 43.76 172,223 +0.08(+0.18%)
Dec 23, 2013 43.93 43.98 43.53 43.68 694,080 +0.00(+0.00%)
Dec 20, 2013 43.81 43.97 43.54 43.68 1,085,279 -0.02(-0.05%)
Dec 19, 2013 43.98 44.04 43.42 43.70 866,904 -0.33(-0.76%)
Dec 18, 2013 42.84 44.07 42.67 44.04 1,387,593 +1.27(+2.97%)
Dec 17, 2013 42.75 42.90 42.44 42.76 928,718 +0.03(+0.07%)
Dec 16, 2013 42.53 42.99 42.42 42.73 1,113,956 +0.45(+1.05%)
Dec 13, 2013 42.60 42.70 41.97 42.29 825,380 -0.18(-0.43%)
Dec 12, 2013 43.01 43.07 42.36 42.47 979,077 -0.70(-1.62%)
Dec 11, 2013 43.57 43.73 43.09 43.17 957,122 -0.32(-0.73%)
Dec 10, 2013 43.61 43.82 43.19 43.49 932,840 -0.29(-0.65%)
Dec 09, 2013 43.78 44.04 43.59 43.77 803,706 +0.08(+0.18%)
Dec 06, 2013 43.27 43.71 43.09 43.69 1,096,868 +0.76(+1.76%)
Dec 05, 2013 42.99 43.99 42.58 42.94 2,455,774 -0.26(-0.61%)
Dec 04, 2013 42.55 43.38 42.45 43.20 2,283,108 +0.33(+0.76%)
Dec 03, 2013 41.71 42.91 41.78 42.88 1,913,593 +1.10(+2.63%)
Dec 02, 2013 41.91 42.01 41.43 41.78 988,769 -0.10(-0.23%)
Nov 29, 2013 42.14 42.14 41.85 41.87 310,352 -0.30(-0.72%)
Nov 27, 2013 42.29 42.40 42.02 42.18 467,280 -0.10(-0.23%)
Nov 26, 2013 42.18 42.45 42.06 42.27 786,151 +0.03(+0.08%)
Nov 25, 2013 42.49 42.71 42.11 42.24 799,720 -0.16(-0.37%)
Nov 22, 2013 41.89 42.48 41.74 42.40 756,228 +0.48(+1.15%)
Nov 21, 2013 42.22 42.27 41.71 41.91 866,057 -0.16(-0.38%)
Nov 20, 2013 42.61 42.72 41.80 42.07 951,280 -0.53(-1.24%)
Nov 19, 2013 42.69 42.82 42.52 42.60 663,321 -0.06(-0.15%)
Nov 18, 2013 42.78 42.90 42.58 42.67 829,321 -0.10(-0.24%)
Nov 15, 2013 42.37 42.86 42.25 42.77 976,274 +0.11(+0.26%)
Nov 14, 2013 42.73 42.90 42.47 42.66 960,310 +0.10(+0.24%)
Nov 12, 2013 42.56 42.57 42.00 42.56 859,611 -0.02(-0.04%)
Nov 11, 2013 42.56 42.79 42.34 42.57 848,294 +0.06(+0.15%)
Nov 08, 2013 41.88 42.59 41.50 42.51 1,254,974 +0.62(+1.49%)
Nov 07, 2013 43.04 43.20 41.63 41.88 2,427,571 -1.34(-3.09%)
Nov 06, 2013 44.46 44.46 42.47 43.22 2,150,562 +0.54(+1.26%)
Nov 05, 2013 42.74 42.78 42.18 42.68 1,515,846 -0.16(-0.37%)
Nov 04, 2013 42.92 43.01 42.33 42.84 1,391,763 +0.17(+0.41%)
Nov 01, 2013 42.74 42.86 42.10 42.67 910,606 -0.01(-0.02%)
Oct 31, 2013 43.23 43.40 42.49 42.67 1,330,420 -0.66(-1.51%)
Oct 30, 2013 43.63 43.69 43.21 43.33 836,146 -0.37(-0.85%)
Oct 29, 2013 43.20 43.89 43.11 43.70 1,202,672 +0.60(+1.39%)
Oct 28, 2013 42.63 43.29 42.56 43.10 1,448,782 +0.51(+1.21%)
Oct 25, 2013 42.27 42.59 42.06 42.59 646,507 +0.43(+1.03%)
Oct 24, 2013 42.40 42.41 41.92 42.15 1,153,982 -0.24(-0.56%)
Oct 23, 2013 42.73 42.74 42.27 42.39 1,348,280 -0.41(-0.96%)
Oct 22, 2013 42.33 43.05 42.28 42.80 1,783,672 +0.52(+1.23%)
Oct 21, 2013 41.68 42.29 41.52 42.28 1,444,096 +0.70(+1.67%)
Oct 18, 2013 41.86 42.01 41.50 41.58 1,388,183 -0.04(-0.10%)
Oct 17, 2013 40.87 41.72 40.70 41.62 840,891 +0.67(+1.64%)
Oct 16, 2013 40.71 41.20 40.71 40.95 1,138,739 +0.43(+1.07%)
Oct 15, 2013 40.97 41.06 40.38 40.52 947,420 -0.43(-1.06%)
Oct 14, 2013 40.52 41.01 40.52 40.95 936,848 +0.05(+0.12%)
Oct 11, 2013 40.53 40.91 40.37 40.90 909,329 +0.37(+0.92%)
Oct 10, 2013 39.91 40.55 39.86 40.53 1,370,219 +1.07(+2.70%)
Oct 09, 2013 39.39 39.62 39.30 39.47 1,271,236 +0.18(+0.46%)
Oct 08, 2013 39.35 39.51 39.17 39.28 1,168,851 -0.14(-0.36%)
Oct 07, 2013 39.57 39.58 39.34 39.43 885,098 -0.46(-1.15%)
Oct 04, 2013 39.28 39.90 39.22 39.88 828,179 +0.58(+1.47%)
Oct 03, 2013 39.50 39.63 39.06 39.31 1,132,148 -0.36(-0.90%)
Oct 02, 2013 40.06 40.07 39.47 39.66 1,646,733 -0.59(-1.47%)
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.