Molson Coors Brewing (NY: TAP )

45.38 USD +1.74 (+3.99%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 48.62 48.90 48.39 48.79 946,491 +0.20(+0.41%)
Aug 29, 2013 48.40 48.79 48.18 48.59 581,478 +0.15(+0.31%)
Aug 28, 2013 49.22 49.22 48.43 48.44 964,700 -1.04(-2.10%)
Aug 27, 2013 49.42 49.57 49.15 49.48 1,067,452 -0.28(-0.56%)
Aug 26, 2013 50.47 50.47 49.63 49.76 1,006,515 -0.70(-1.39%)
Aug 23, 2013 49.90 50.58 49.65 50.46 1,043,753 +0.62(+1.24%)
Aug 22, 2013 49.86 50.12 49.72 49.84 937,042 -0.04(-0.08%)
Aug 21, 2013 50.50 50.50 49.70 49.88 1,210,990 -0.64(-1.27%)
Aug 20, 2013 50.26 50.85 50.12 50.52 1,089,869 +0.41(+0.82%)
Aug 19, 2013 50.61 50.68 50.05 50.11 1,269,727 -0.67(-1.32%)
Aug 16, 2013 50.56 50.90 50.42 50.78 2,059,282 +0.03(+0.06%)
Aug 15, 2013 51.58 51.66 50.61 50.75 1,691,100 -1.15(-2.22%)
Aug 14, 2013 52.46 52.46 51.84 51.90 1,246,008 -0.52(-0.99%)
Aug 13, 2013 52.66 52.67 52.16 52.42 1,196,432 -0.10(-0.19%)
Aug 12, 2013 52.93 52.93 52.42 52.52 1,462,964 -0.68(-1.28%)
Aug 09, 2013 53.46 53.75 53.18 53.20 1,159,561 -0.22(-0.41%)
Aug 08, 2013 52.79 53.53 52.61 53.42 1,805,613 +0.63(+1.19%)
Aug 07, 2013 53.21 53.32 52.44 52.79 2,806,506 -0.47(-0.88%)
Aug 06, 2013 50.89 53.52 50.89 53.26 7,446,411 +3.18(+6.35%)
Aug 05, 2013 50.70 50.76 49.99 50.08 2,061,303 -0.71(-1.40%)
Aug 02, 2013 50.67 51.00 50.65 50.79 1,455,786 -0.12(-0.24%)
Aug 01, 2013 50.57 50.96 50.41 50.91 1,278,105 +0.85(+1.70%)
Jul 31, 2013 50.18 50.51 50.01 50.06 1,539,124 +0.18(+0.36%)
Jul 30, 2013 49.95 50.38 49.82 49.88 1,261,594 +0.01(+0.02%)
Jul 29, 2013 49.70 49.95 49.53 49.87 1,013,424 +0.08(+0.16%)
Jul 26, 2013 49.08 50.06 49.08 49.79 1,639,427 -0.04(-0.08%)
Jul 25, 2013 49.43 49.89 48.93 49.83 2,334,460 -0.06(-0.12%)
Jul 24, 2013 50.67 50.75 49.28 49.89 2,643,188 -0.74(-1.46%)
Jul 23, 2013 50.99 51.02 50.40 50.63 1,957,386 -0.32(-0.63%)
Jul 22, 2013 51.32 51.39 50.82 50.95 1,575,006 -0.44(-0.86%)
Jul 19, 2013 51.00 51.42 50.80 51.39 2,257,193 +0.39(+0.76%)
Jul 18, 2013 50.75 51.36 50.70 51.00 1,980,117 +0.15(+0.29%)
Jul 17, 2013 51.22 51.43 50.78 50.85 1,032,645 -0.23(-0.45%)
Jul 16, 2013 51.50 51.50 50.74 51.08 977,005 -0.63(-1.22%)
Jul 15, 2013 51.34 51.79 51.20 51.71 976,228 +0.41(+0.80%)
Jul 12, 2013 51.76 51.76 51.04 51.30 1,413,096 -0.60(-1.16%)
Jul 11, 2013 50.90 51.94 50.79 51.90 1,748,088 +1.57(+3.12%)
Jul 10, 2013 50.33 50.59 49.76 50.33 1,607,029 +0.00(+0.00%)
Jul 09, 2013 48.48 50.36 48.21 50.33 2,336,224 +2.12(+4.40%)
Jul 08, 2013 47.87 48.47 47.79 48.21 1,322,610 +0.56(+1.18%)
Jul 05, 2013 47.79 47.92 47.17 47.65 548,751 +0.11(+0.23%)
Jul 03, 2013 47.67 47.77 47.16 47.54 886,426 -0.53(-1.10%)
Jul 02, 2013 48.07 48.32 47.66 48.07 1,224,086 -0.09(-0.19%)
Jul 01, 2013 48.18 48.47 48.01 48.16 958,721 +0.30(+0.63%)
Jun 28, 2013 48.47 48.65 47.82 47.86 1,583,161 -0.70(-1.44%)
Jun 27, 2013 48.79 49.15 48.48 48.56 1,057,067 +0.09(+0.19%)
Jun 26, 2013 48.53 48.71 48.08 48.47 1,067,469 +0.36(+0.75%)
Jun 25, 2013 48.37 48.37 47.53 48.11 907,638 +0.21(+0.44%)
Jun 24, 2013 47.15 48.33 47.01 47.90 1,448,348 +0.11(+0.23%)
Jun 21, 2013 48.10 48.33 47.00 47.79 2,306,420 +0.17(+0.36%)
Jun 20, 2013 48.72 48.87 47.52 47.62 2,129,063 -1.52(-3.09%)
Jun 19, 2013 49.90 50.59 49.14 49.14 2,057,879 -0.70(-1.40%)
Jun 18, 2013 49.97 50.10 49.75 49.84 1,134,507 -0.15(-0.30%)
Jun 17, 2013 49.82 50.65 49.52 49.99 1,408,767 +0.40(+0.81%)
Jun 14, 2013 49.84 50.11 49.45 49.59 1,143,489 -0.25(-0.50%)
Jun 13, 2013 49.56 49.94 49.18 49.84 1,466,642 +0.24(+0.48%)
Jun 12, 2013 50.89 51.07 49.60 49.60 1,077,575 -0.98(-1.94%)
Jun 11, 2013 50.44 51.02 50.12 50.58 1,018,626 -0.60(-1.17%)
Jun 10, 2013 50.71 51.19 50.39 51.18 1,202,317 +0.52(+1.03%)
Jun 07, 2013 49.87 50.72 49.60 50.66 1,052,837 +1.13(+2.28%)
Jun 06, 2013 49.88 50.05 48.98 49.53 1,255,422 -0.29(-0.58%)
Jun 05, 2013 50.22 50.58 49.78 49.82 1,258,823 -0.56(-1.11%)
Jun 04, 2013 49.69 50.49 49.60 50.38 1,291,510 +0.79(+1.59%)
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.