Molson Coors Brewing (NY: TAP )

54.47 -1.01 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 25.52 26.72 25.45 26.36 3,170,430 +1.05(+4.14%)
Apr 29, 2009 25.35 25.47 25.09 25.31 2,714,290 +0.19(+0.77%)
Apr 28, 2009 25.07 25.41 24.96 25.12 2,186,368 -0.19(-0.76%)
Apr 27, 2009 25.35 25.60 25.16 25.31 1,794,904 -0.23(-0.92%)
Apr 24, 2009 25.12 25.64 25.02 25.55 1,716,038 +0.43(+1.70%)
Apr 23, 2009 25.31 25.49 24.76 25.12 1,896,355 -0.22(-0.87%)
Apr 22, 2009 25.51 25.65 25.08 25.34 1,800,592 -0.25(-1.00%)
Apr 21, 2009 25.26 25.89 25.12 25.60 1,364,748 +0.06(+0.24%)
Apr 20, 2009 26.22 26.64 25.52 25.53 1,954,067 -0.92(-3.47%)
Apr 17, 2009 25.58 26.94 25.58 26.45 4,634,336 +0.88(+3.42%)
Apr 16, 2009 24.73 25.70 24.73 25.58 2,890,488 +0.90(+3.66%)
Apr 15, 2009 23.98 25.00 23.94 24.67 3,157,172 +0.41(+1.68%)
Apr 14, 2009 23.93 24.56 23.70 24.27 3,723,411 +0.23(+0.95%)
Apr 13, 2009 24.04 24.35 23.62 24.04 1,643,389 -0.41(-1.66%)
Apr 09, 2009 24.10 24.55 23.82 24.45 2,602,922 +0.66(+2.78%)
Apr 08, 2009 24.18 24.22 23.56 23.78 1,841,309 -0.37(-1.51%)
Apr 07, 2009 24.20 24.64 24.00 24.15 1,342,808 -0.23(-0.93%)
Apr 06, 2009 24.86 24.89 24.25 24.38 1,959,520 -0.59(-2.37%)
Apr 03, 2009 24.90 25.31 24.79 24.97 2,045,836 +0.12(+0.47%)
Apr 02, 2009 24.20 25.24 23.98 24.85 2,496,910 +0.94(+3.92%)
Apr 01, 2009 23.47 24.03 23.03 23.91 2,479,587 +0.29(+1.23%)
Mar 31, 2009 23.65 24.03 23.51 23.62 2,035,614 +0.02(+0.09%)
Mar 30, 2009 23.99 24.11 23.13 23.60 1,844,950 -0.83(-3.41%)
Mar 26, 2009 24.31 24.52 23.83 24.44 2,289,365 +0.23(+0.97%)
Mar 25, 2009 24.55 24.56 23.71 24.20 2,189,507 -0.04(-0.17%)
Mar 24, 2009 23.86 24.47 23.71 24.25 3,216,393 +0.14(+0.60%)
Mar 23, 2009 23.64 24.10 23.61 24.10 4,120,235 +1.30(+5.71%)
Mar 20, 2009 22.74 23.09 22.29 22.80 3,067,896 +0.17(+0.73%)
Mar 19, 2009 22.96 22.99 22.60 22.63 3,301,308 -0.21(-0.91%)
Mar 18, 2009 21.81 23.25 21.62 22.84 5,982,318 +1.14(+5.24%)
Mar 17, 2009 21.62 21.84 21.20 21.70 3,312,510 +0.03(+0.16%)
Mar 16, 2009 22.01 22.25 21.52 21.67 3,885,934 -0.17(-0.76%)
Mar 13, 2009 22.15 22.49 21.45 21.83 0 -0.29(-1.31%)
Mar 12, 2009 22.65 22.87 22.03 22.12 4,170,168 -0.56(-2.46%)
Mar 11, 2009 22.43 22.88 22.20 22.68 5,637,740 +0.08(+0.34%)
Mar 10, 2009 22.76 23.14 22.52 22.60 3,511,613 -0.10(-0.46%)
Mar 09, 2009 23.37 23.48 22.58 22.71 2,171,037 -0.79(-3.37%)
Mar 06, 2009 23.67 23.88 22.99 23.50 0 +0.34(+1.46%)
Mar 05, 2009 23.67 23.97 22.78 23.16 4,971,946 -0.99(-4.11%)
Mar 04, 2009 24.89 24.93 24.05 24.16 3,399,636 -0.19(-0.79%)
Mar 02, 2009 24.31 25.00 24.24 24.35 3,030,229 +0.07(+0.28%)
Feb 27, 2009 24.24 24.70 24.00 24.28 0 -0.14(-0.59%)
Feb 26, 2009 24.78 24.90 24.32 24.42 3,160,326 -0.07(-0.28%)
Feb 25, 2009 24.63 24.84 24.29 24.49 2,137,893 -0.21(-0.84%)
Feb 24, 2009 24.26 24.81 24.19 24.70 2,970,999 +0.36(+1.49%)
Feb 23, 2009 24.90 25.22 24.31 24.34 1,826,889 -0.40(-1.63%)
Feb 20, 2009 24.76 25.15 24.46 24.74 2,949,929 -0.56(-2.19%)
Feb 19, 2009 25.69 26.01 25.20 25.30 2,906,306 -0.51(-1.99%)
Feb 18, 2009 25.84 25.94 25.63 25.81 2,878,207 -0.01(-0.05%)
Feb 17, 2009 25.86 26.34 25.70 25.82 3,203,331 -0.79(-2.99%)
Feb 13, 2009 27.20 27.20 26.60 26.62 2,832,420 -0.53(-1.97%)
Feb 12, 2009 26.10 27.30 25.97 27.15 3,815,139 +0.34(+1.25%)
Feb 11, 2009 26.39 27.04 26.05 26.82 3,927,216 +1.25(+4.91%)
Feb 10, 2009 27.19 27.25 25.15 25.56 7,725,335 -2.19(-7.90%)
Feb 09, 2009 28.39 28.39 27.55 27.76 3,240,941 -0.46(-1.63%)
Feb 06, 2009 27.43 28.32 27.22 28.22 3,194,614 +0.85(+3.11%)
Feb 05, 2009 27.36 27.71 27.11 27.37 2,389,043 -0.03(-0.13%)
Feb 04, 2009 28.26 28.52 27.26 27.40 1,950,444 -0.93(-3.29%)
Feb 03, 2009 27.43 28.53 27.27 28.33 1,815,736 +0.95(+3.48%)
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.