Molson Coors Brewing (NY: TAP )

55.41 +0.06 (+0.12%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 33.90 34.04 33.23 33.90 1,690,733 +0.01(+0.04%)
Sep 29, 2009 33.77 34.15 33.65 33.88 1,158,110 -0.01(-0.04%)
Sep 28, 2009 33.36 34.01 33.25 33.90 1,114,157 +0.55(+1.65%)
Sep 25, 2009 33.37 33.56 33.14 33.35 1,755,112 -0.15(-0.44%)
Sep 24, 2009 33.64 33.67 33.19 33.49 1,784,739 +0.00(+0.00%)
Sep 23, 2009 33.42 34.01 33.18 33.49 1,740,909 +0.29(+0.86%)
Sep 22, 2009 33.25 33.36 32.89 33.21 1,274,858 -0.06(-0.19%)
Sep 21, 2009 33.12 33.34 32.84 33.27 1,563,338 -0.01(-0.04%)
Sep 18, 2009 33.94 34.19 33.28 33.28 4,531,235 -0.69(-2.03%)
Sep 17, 2009 34.22 34.37 33.69 33.97 3,009,954 -0.35(-1.01%)
Sep 16, 2009 34.48 34.56 34.24 34.32 2,638,492 -0.15(-0.42%)
Sep 15, 2009 34.58 34.65 34.37 34.47 2,101,107 -0.14(-0.40%)
Sep 14, 2009 34.24 34.73 34.15 34.61 2,621,366 +0.29(+0.85%)
Sep 11, 2009 34.51 34.51 33.90 34.31 1,921,823 -0.25(-0.73%)
Sep 10, 2009 34.10 34.64 33.98 34.56 4,284,663 +0.34(+1.00%)
Sep 09, 2009 33.77 34.35 33.46 34.22 2,188,004 +0.38(+1.13%)
Sep 08, 2009 33.62 33.87 33.34 33.84 2,283,917 +0.26(+0.77%)
Sep 04, 2009 33.16 33.68 33.16 33.58 2,338,382 +0.24(+0.71%)
Sep 03, 2009 32.68 33.42 32.48 33.35 2,888,265 +0.54(+1.66%)
Sep 02, 2009 32.74 33.29 32.54 32.80 2,959,500 +0.07(+0.21%)
Sep 01, 2009 32.91 33.55 32.64 32.73 3,304,732 -0.26(-0.78%)
Aug 31, 2009 32.32 33.04 32.21 32.99 1,829,331 +0.49(+1.52%)
Aug 28, 2009 32.48 32.62 32.26 32.50 1,344,848 +0.13(+0.41%)
Aug 27, 2009 32.13 32.47 31.88 32.36 1,591,869 +0.27(+0.85%)
Aug 26, 2009 31.73 32.22 31.68 32.09 1,970,698 +0.25(+0.78%)
Aug 25, 2009 31.98 32.13 31.73 31.84 1,069,419 -0.07(-0.22%)
Aug 24, 2009 32.08 32.08 31.77 31.91 835,343 -0.16(-0.50%)
Aug 21, 2009 31.88 32.27 31.71 32.07 1,218,481 +0.41(+1.29%)
Aug 20, 2009 31.65 31.72 31.49 31.66 698,296 -0.01(-0.04%)
Aug 19, 2009 31.43 31.75 31.41 31.68 1,038,027 +0.06(+0.18%)
Aug 18, 2009 31.64 31.75 31.50 31.62 655,470 +0.09(+0.30%)
Aug 17, 2009 31.56 31.75 31.26 31.53 1,019,948 -0.07(-0.23%)
Aug 14, 2009 31.90 32.36 31.52 31.60 1,398,141 -0.11(-0.35%)
Aug 13, 2009 32.25 32.25 31.55 31.71 1,153,879 -0.25(-0.78%)
Aug 12, 2009 31.75 32.20 31.53 31.96 1,064,177 +0.21(+0.68%)
Aug 11, 2009 31.45 31.92 31.45 31.75 1,305,041 +0.03(+0.09%)
Aug 10, 2009 31.50 32.10 31.35 31.72 2,067,527 +0.25(+0.79%)
Aug 07, 2009 31.76 31.78 31.34 31.47 1,369,486 +0.02(+0.07%)
Aug 06, 2009 32.28 32.49 31.42 31.45 2,064,286 -0.66(-2.05%)
Aug 05, 2009 32.43 32.71 32.05 32.11 1,622,989 -0.37(-1.15%)
Aug 04, 2009 32.89 32.91 32.31 32.48 2,665,952 -0.39(-1.20%)
Aug 03, 2009 32.21 33.06 31.26 32.87 5,420,047 +1.56(+4.97%)
Jul 31, 2009 31.15 31.50 31.06 31.32 2,750,895 +0.20(+0.65%)
Jul 30, 2009 31.15 31.34 31.08 31.12 1,899,571 +0.15(+0.47%)
Jul 29, 2009 30.71 31.10 30.64 30.97 1,698,232 +0.18(+0.58%)
Jul 28, 2009 31.03 31.23 30.53 30.79 1,475,511 -0.32(-1.02%)
Jul 27, 2009 31.00 31.13 30.70 31.11 844,926 +0.01(+0.02%)
Jul 24, 2009 31.13 31.23 30.74 31.10 3,366 -0.02(-0.07%)
Jul 23, 2009 30.55 31.40 30.55 31.12 2,137,859 +0.52(+1.70%)
Jul 22, 2009 30.23 30.84 30.15 30.60 1,612,158 +0.33(+1.10%)
Jul 21, 2009 30.43 30.60 30.02 30.27 1,115,965 -0.03(-0.11%)
Jul 20, 2009 30.54 30.70 30.06 30.31 1,881,825 -0.08(-0.25%)
Jul 17, 2009 30.46 30.49 30.17 30.38 1,427,143 +0.02(+0.07%)
Jul 16, 2009 30.26 30.50 30.10 30.36 919,474 -0.01(-0.05%)
Jul 15, 2009 29.76 30.37 29.57 30.37 1,499,483 +0.78(+2.65%)
Jul 14, 2009 29.56 29.79 29.31 29.59 1,303,903 -0.06(-0.19%)
Jul 13, 2009 29.27 29.68 29.20 29.65 1,029,588 +0.65(+2.25%)
Jul 10, 2009 29.34 29.45 28.87 29.00 889,487 -0.55(-1.85%)
Jul 09, 2009 29.68 29.83 29.41 29.54 1,339,147 +0.01(+0.02%)
Jul 08, 2009 29.87 29.88 29.25 29.54 1,244,654 -0.23(-0.77%)
Jul 07, 2009 30.31 30.32 29.73 29.76 1,452,427 -0.57(-1.89%)
Jul 06, 2009 29.90 30.38 29.71 30.34 1,078,937 +0.30(+0.99%)
Jul 02, 2009 29.88 30.24 29.79 30.04 2,034,364 -0.10(-0.34%)
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.