Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 37.42 37.56 36.92 36.95 2,050,694 -0.54(-1.44%)
Jun 27, 2013 37.67 37.94 37.43 37.49 1,369,236 +0.07(+0.19%)
Jun 26, 2013 37.47 37.60 37.12 37.42 1,382,710 +0.28(+0.75%)
Jun 25, 2013 37.34 37.34 36.70 37.14 1,175,678 +0.16(+0.44%)
Jun 24, 2013 36.40 37.31 36.29 36.98 1,876,069 +0.08(+0.23%)
Jun 21, 2013 37.13 37.31 36.28 36.89 2,987,543 +0.13(+0.36%)
Jun 20, 2013 37.61 37.73 36.69 36.76 2,757,810 -1.17(-3.09%)
Jun 19, 2013 38.52 39.06 37.94 37.94 2,665,604 -0.54(-1.40%)
Jun 18, 2013 38.58 38.68 38.41 38.48 1,469,545 -0.12(-0.30%)
Jun 17, 2013 38.46 39.10 38.23 38.59 1,824,799 +0.31(+0.81%)
Jun 14, 2013 38.48 38.69 38.18 38.28 1,481,180 -0.19(-0.50%)
Jun 13, 2013 38.26 38.55 37.97 38.48 1,899,765 +0.19(+0.48%)
Jun 12, 2013 39.29 39.43 38.29 38.29 1,395,800 -0.76(-1.94%)
Jun 11, 2013 38.94 39.39 38.69 39.05 1,319,443 -0.46(-1.17%)
Jun 10, 2013 39.15 39.52 38.90 39.51 1,557,381 +0.40(+1.03%)
Jun 07, 2013 38.50 39.16 38.29 39.11 1,363,757 +0.87(+2.28%)
Jun 06, 2013 38.51 38.64 37.81 38.24 1,626,168 -0.22(-0.58%)
Jun 05, 2013 38.77 39.05 38.43 38.46 1,630,574 -0.43(-1.11%)
Jun 04, 2013 38.36 38.98 38.29 38.89 1,672,914 +0.61(+1.59%)
Jun 03, 2013 38.35 38.75 37.84 38.28 2,243,396 +0.14(+0.36%)
May 31, 2013 39.28 39.28 38.13 38.15 2,158,190 -1.27(-3.21%)
May 30, 2013 39.38 39.67 39.37 39.41 1,135,566 +0.02(+0.04%)
May 29, 2013 39.47 39.78 39.36 39.40 1,794,888 -0.41(-1.03%)
May 28, 2013 39.90 40.18 39.40 39.80 1,784,230 +0.25(+0.62%)
May 24, 2013 39.31 39.77 39.15 39.56 1,176,845 +0.21(+0.55%)
May 23, 2013 39.40 39.65 39.10 39.34 1,795,640 -0.31(-0.79%)
May 22, 2013 40.27 40.54 39.62 39.66 2,139,456 -0.68(-1.67%)
May 21, 2013 40.56 40.58 40.02 40.33 1,369,329 -0.25(-0.62%)
May 20, 2013 40.74 40.75 40.37 40.59 1,312,949 -0.32(-0.79%)
May 17, 2013 40.53 40.93 40.27 40.91 1,974,798 +0.45(+1.10%)
May 16, 2013 39.83 40.74 39.71 40.46 3,460,522 +1.29(+3.29%)
May 15, 2013 39.10 39.24 38.84 39.18 1,503,421 +0.59(+1.53%)
May 13, 2013 38.42 38.59 38.17 38.59 1,315,728 +0.16(+0.42%)
May 10, 2013 38.09 38.43 37.99 38.42 957,530 +0.45(+1.19%)
May 09, 2013 37.99 38.25 37.70 37.97 2,356,767 -0.16(-0.42%)
May 08, 2013 38.86 38.90 38.08 38.13 1,898,640 -0.78(-2.01%)
May 07, 2013 38.36 38.98 37.48 38.91 3,306,951 -0.19(-0.49%)
May 06, 2013 39.28 39.28 38.65 39.11 1,258,728 -0.26(-0.66%)
May 03, 2013 38.94 39.45 38.68 39.37 1,026,836 +0.68(+1.77%)
May 02, 2013 39.10 39.24 38.63 38.68 1,555,112 -0.42(-1.08%)
May 01, 2013 39.57 39.77 39.08 39.11 970,930 -0.48(-1.22%)
Apr 30, 2013 39.35 39.61 38.82 39.59 1,408,662 +0.07(+0.17%)
Apr 29, 2013 39.31 39.67 39.27 39.52 1,226,744 +0.38(+0.98%)
Apr 26, 2013 39.29 39.37 39.00 39.14 1,064,090 -0.23(-0.58%)
Apr 25, 2013 39.82 39.95 39.31 39.37 1,549,994 -0.25(-0.62%)
Apr 24, 2013 40.53 40.74 39.57 39.61 2,295,473 -1.07(-2.62%)
Apr 23, 2013 40.15 40.72 39.99 40.68 1,920,245 +0.72(+1.80%)
Apr 22, 2013 40.30 40.44 39.78 39.96 1,534,123 -0.44(-1.08%)
Apr 19, 2013 38.30 40.42 38.30 40.40 3,292,981 +2.26(+5.94%)
Apr 18, 2013 38.59 38.81 38.06 38.13 1,388,790 -0.36(-0.94%)
Apr 17, 2013 38.88 39.08 38.39 38.49 1,268,463 -0.56(-1.43%)
Apr 16, 2013 39.11 39.30 38.81 39.05 1,595,515 +0.23(+0.59%)
Apr 15, 2013 39.64 39.84 38.82 38.82 1,769,514 -1.01(-2.52%)
Apr 12, 2013 39.27 39.83 39.09 39.83 1,075,562 +0.35(+0.87%)
Apr 11, 2013 39.07 39.59 39.07 39.48 1,105,973 +0.35(+0.90%)
Apr 10, 2013 38.38 39.22 38.38 39.13 1,276,885 +0.79(+2.06%)
Apr 09, 2013 38.61 38.61 38.16 38.34 1,211,009 -0.27(-0.70%)
Apr 08, 2013 38.35 38.65 38.33 38.61 1,877,444 +0.12(+0.32%)
Apr 05, 2013 38.68 38.85 38.35 38.49 1,747,250 -0.66(-1.69%)
Apr 04, 2013 38.98 39.50 38.98 39.15 1,455,962 +0.00(+0.00%)
Apr 03, 2013 40.20 40.22 39.11 39.15 3,024,245 -0.97(-2.41%)
Apr 02, 2013 39.96 40.61 39.53 40.11 4,301,750 +0.29(+0.73%)
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.