Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 38.41 38.64 38.23 38.55 1,198,030 +0.16(+0.41%)
Aug 29, 2013 38.24 38.55 38.06 38.39 736,011 +0.12(+0.31%)
Aug 28, 2013 38.89 38.89 38.26 38.27 1,221,078 -0.57(-1.46%)
Aug 27, 2013 38.79 38.91 38.58 38.84 1,359,933 -0.22(-0.56%)
Aug 26, 2013 39.62 39.62 38.96 39.06 1,282,299 -0.55(-1.39%)
Aug 23, 2013 39.17 39.70 38.97 39.61 1,329,740 +0.49(+1.24%)
Aug 22, 2013 39.14 39.34 39.03 39.12 1,193,791 -0.03(-0.08%)
Aug 21, 2013 39.64 39.64 39.01 39.15 1,542,800 -0.50(-1.27%)
Aug 20, 2013 39.45 39.91 39.34 39.65 1,388,492 +0.32(+0.82%)
Aug 19, 2013 39.73 39.78 39.29 39.33 1,617,631 -0.53(-1.32%)
Aug 16, 2013 39.69 39.95 39.58 39.86 2,623,524 +0.02(+0.06%)
Aug 15, 2013 40.49 40.55 39.73 39.84 2,154,460 -0.90(-2.22%)
Aug 14, 2013 41.18 41.18 40.69 40.74 1,587,413 -0.41(-0.99%)
Aug 13, 2013 41.33 41.34 40.94 41.15 1,524,253 -0.08(-0.19%)
Aug 12, 2013 41.55 41.55 41.15 41.22 1,863,815 -0.53(-1.28%)
Aug 09, 2013 41.96 42.19 41.74 41.76 1,477,280 -0.17(-0.41%)
Aug 08, 2013 41.44 42.02 41.30 41.93 2,300,350 +0.49(+1.19%)
Aug 07, 2013 41.77 41.85 41.16 41.44 3,575,487 -0.37(-0.88%)
Aug 06, 2013 39.95 42.01 39.95 41.81 9,486,724 +2.50(+6.35%)
Aug 05, 2013 39.80 39.84 39.24 39.31 2,626,099 -0.56(-1.40%)
Aug 02, 2013 39.77 40.03 39.76 39.87 1,854,670 -0.09(-0.24%)
Aug 01, 2013 39.69 40.00 39.57 39.96 1,628,305 +0.67(+1.70%)
Jul 31, 2013 39.39 39.65 39.25 39.29 1,960,843 +0.14(+0.36%)
Jul 30, 2013 39.21 39.54 39.11 39.15 1,607,270 +0.01(+0.02%)
Jul 29, 2013 39.01 39.21 38.88 39.14 1,291,101 +0.06(+0.16%)
Jul 26, 2013 38.52 39.29 38.52 39.08 2,088,629 -0.03(-0.08%)
Jul 25, 2013 38.80 39.16 38.41 39.11 2,974,101 -0.05(-0.12%)
Jul 24, 2013 39.77 39.84 38.68 39.16 3,367,420 -0.58(-1.46%)
Jul 23, 2013 40.02 40.05 39.56 39.74 2,493,709 -0.25(-0.63%)
Jul 22, 2013 40.28 40.34 39.89 39.99 2,006,556 -0.35(-0.86%)
Jul 19, 2013 40.03 40.36 39.87 40.34 2,875,662 +0.31(+0.76%)
Jul 18, 2013 39.84 40.31 39.80 40.03 2,522,668 +0.12(+0.29%)
Jul 17, 2013 40.20 40.37 39.86 39.91 1,315,589 -0.18(-0.45%)
Jul 16, 2013 40.42 40.42 39.83 40.09 1,244,703 -0.49(-1.22%)
Jul 15, 2013 40.30 40.65 40.19 40.59 1,243,714 +0.32(+0.80%)
Jul 12, 2013 40.63 40.63 40.07 40.27 1,800,283 -0.47(-1.16%)
Jul 11, 2013 39.95 40.77 39.87 40.74 2,227,063 +1.23(+3.12%)
Jul 10, 2013 39.51 39.71 39.06 39.51 2,047,354 +0.00(+0.00%)
Jul 09, 2013 38.05 39.53 37.84 39.51 2,976,348 +1.66(+4.40%)
Jul 08, 2013 37.57 38.05 37.51 37.84 1,685,004 +0.44(+1.18%)
Jul 05, 2013 37.51 37.61 37.03 37.40 699,108 +0.09(+0.23%)
Jul 03, 2013 37.42 37.50 37.02 37.32 1,129,306 -0.42(-1.10%)
Jul 02, 2013 37.73 37.93 37.41 37.73 1,559,485 -0.07(-0.19%)
Jul 01, 2013 37.82 38.05 37.68 37.80 1,221,410 +0.24(+0.63%)
Jun 28, 2013 38.05 38.19 37.54 37.57 2,016,946 -0.55(-1.44%)
Jun 27, 2013 38.30 38.58 38.05 38.12 1,346,702 +0.07(+0.19%)
Jun 26, 2013 38.09 38.23 37.74 38.05 1,359,955 +0.28(+0.75%)
Jun 25, 2013 37.97 37.97 37.31 37.76 1,156,330 +0.16(+0.44%)
Jun 24, 2013 37.01 37.94 36.90 37.60 1,845,194 +0.09(+0.23%)
Jun 21, 2013 37.76 37.94 36.89 37.51 2,938,378 +0.13(+0.36%)
Jun 20, 2013 38.24 38.36 37.30 37.38 2,712,425 -1.19(-3.09%)
Jun 19, 2013 39.17 39.71 38.57 38.57 2,621,737 -0.55(-1.40%)
Jun 18, 2013 39.22 39.33 39.05 39.12 1,445,361 -0.12(-0.30%)
Jun 17, 2013 39.11 39.76 38.87 39.24 1,794,768 +0.31(+0.81%)
Jun 14, 2013 39.12 39.33 38.81 38.92 1,456,804 -0.20(-0.50%)
Jun 13, 2013 38.90 39.20 38.60 39.12 1,868,501 +0.19(+0.48%)
Jun 12, 2013 39.95 40.09 38.93 38.93 1,372,830 -0.77(-1.94%)
Jun 11, 2013 39.59 40.05 39.34 39.70 1,297,729 -0.47(-1.17%)
Jun 10, 2013 39.80 40.18 39.55 40.17 1,531,751 +0.41(+1.03%)
Jun 07, 2013 39.14 39.81 38.93 39.76 1,341,313 +0.89(+2.28%)
Jun 06, 2013 39.15 39.29 38.45 38.88 1,599,407 -0.23(-0.58%)
Jun 05, 2013 39.42 39.70 39.07 39.11 1,603,739 -0.44(-1.11%)
Jun 04, 2013 39.00 39.63 38.93 39.54 1,645,383 +0.62(+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.