Molson Coors Brewing (NY: TAP )

54.47 -1.01 (-1.82%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 35.32 35.40 35.16 35.21 1,613,207 -0.36(-1.02%)
Apr 28, 2011 35.60 35.63 35.37 35.57 941,066 -0.10(-0.28%)
Apr 27, 2011 35.38 35.81 35.33 35.67 1,342,408 +0.45(+1.29%)
Apr 26, 2011 34.80 35.25 34.77 35.21 1,101,336 +0.56(+1.60%)
Apr 25, 2011 34.62 34.75 34.55 34.66 842,400 -0.03(-0.08%)
Apr 21, 2011 34.51 34.69 34.44 34.69 1,617,691 +0.29(+0.84%)
Apr 20, 2011 35.10 35.16 34.33 34.40 1,902,350 -0.37(-1.06%)
Apr 19, 2011 34.49 34.80 34.45 34.77 1,548,569 +0.27(+0.80%)
Apr 18, 2011 34.31 34.54 34.17 34.49 1,800,099 -0.07(-0.21%)
Apr 15, 2011 34.30 34.59 34.12 34.56 1,274,345 +0.43(+1.25%)
Apr 14, 2011 33.63 34.16 33.63 34.14 811,151 +0.40(+1.18%)
Apr 13, 2011 33.79 34.16 33.74 33.74 1,153,887 +0.06(+0.19%)
Apr 12, 2011 33.78 34.15 33.65 33.68 1,170,055 -0.23(-0.68%)
Apr 11, 2011 33.84 34.20 33.82 33.91 1,180,623 +0.12(+0.36%)
Apr 08, 2011 34.38 34.38 33.68 33.78 1,718,117 -0.54(-1.58%)
Apr 07, 2011 34.29 34.58 34.17 34.33 1,366,126 -0.04(-0.13%)
Apr 06, 2011 34.20 34.52 34.18 34.37 921,411 +0.30(+0.87%)
Apr 05, 2011 34.10 34.28 34.02 34.07 962,203 -0.03(-0.08%)
Apr 04, 2011 34.27 34.38 34.07 34.10 1,429,097 -0.01(-0.04%)
Apr 01, 2011 33.94 34.35 33.92 34.12 1,564,906 +0.25(+0.75%)
Mar 31, 2011 33.94 34.04 33.81 33.86 1,236,180 -0.05(-0.15%)
Mar 30, 2011 33.91 33.91 33.91 33.91 2,198,286 +0.45(+1.36%)
Mar 29, 2011 32.54 33.48 32.48 33.46 2,810,569 +0.86(+2.64%)
Mar 28, 2011 32.69 32.76 32.54 32.60 1,734,487 +0.01(+0.04%)
Mar 25, 2011 31.86 32.61 31.86 32.59 1,711,382 +0.70(+2.20%)
Mar 24, 2011 32.08 32.10 31.86 31.89 1,500,950 -0.10(-0.32%)
Mar 23, 2011 31.95 32.08 31.78 31.99 1,114,460 +0.02(+0.07%)
Mar 22, 2011 32.04 32.14 31.92 31.96 1,798,232 -0.10(-0.32%)
Mar 21, 2011 31.94 32.12 31.94 32.07 1,740,556 +0.83(+2.66%)
Mar 18, 2011 31.53 31.73 31.08 31.24 2,806,257 +0.01(+0.05%)
Mar 17, 2011 31.35 31.43 31.07 31.22 2,304,448 +0.25(+0.82%)
Mar 16, 2011 31.38 31.44 30.89 30.97 2,356,352 -0.51(-1.61%)
Mar 15, 2011 31.34 31.70 31.32 31.47 3,085,178 +0.00(+0.00%)
Mar 14, 2011 31.75 31.85 31.26 31.47 1,555,848 -0.38(-1.18%)
Mar 11, 2011 31.62 31.99 31.62 31.85 1,299,610 +0.26(+0.82%)
Mar 10, 2011 31.94 32.02 31.51 31.59 1,944,438 -0.74(-2.30%)
Mar 09, 2011 32.02 32.38 31.79 32.33 1,270,218 +0.20(+0.61%)
Mar 08, 2011 31.47 32.20 31.46 32.14 2,007,019 +0.69(+2.20%)
Mar 07, 2011 31.82 31.89 31.42 31.44 3,221,244 -0.51(-1.58%)
Mar 04, 2011 32.28 32.30 31.95 31.95 3,872,314 -0.27(-0.85%)
Mar 03, 2011 32.38 32.62 32.02 32.22 5,829,147 -0.09(-0.27%)
Mar 02, 2011 32.69 32.97 32.31 32.31 2,287,782 -0.39(-1.19%)
Mar 01, 2011 33.10 33.48 32.69 32.70 2,430,466 -0.33(-0.98%)
Feb 28, 2011 32.58 33.03 32.45 33.03 1,502,803 +0.53(+1.62%)
Feb 25, 2011 32.41 32.54 32.22 32.50 903,196 +0.25(+0.76%)
Feb 24, 2011 32.60 32.60 32.21 32.25 1,736,119 -0.23(-0.71%)
Feb 23, 2011 32.51 32.86 32.43 32.48 2,166,707 -0.10(-0.31%)
Feb 22, 2011 32.53 32.73 32.42 32.59 1,920,324 -0.14(-0.44%)
Feb 18, 2011 32.97 33.15 32.64 32.73 2,790,526 -0.22(-0.68%)
Feb 17, 2011 32.63 32.97 32.54 32.95 1,275,026 +0.34(+1.03%)
Feb 16, 2011 32.38 32.72 32.26 32.61 2,168,153 +0.35(+1.09%)
Feb 15, 2011 32.08 32.28 31.95 32.26 1,917,994 +0.03(+0.09%)
Feb 14, 2011 32.38 32.50 32.12 32.23 1,792,169 -0.10(-0.31%)
Feb 11, 2011 32.45 32.89 32.31 32.33 2,786,257 -0.31(-0.95%)
Feb 10, 2011 33.83 33.83 32.46 32.64 6,247,799 -1.50(-4.39%)
Feb 09, 2011 34.59 34.62 34.08 34.14 1,466,167 -0.55(-1.59%)
Feb 08, 2011 34.52 34.75 34.48 34.70 826,268 +0.14(+0.39%)
Feb 07, 2011 34.19 34.61 34.11 34.56 1,025,381 +0.49(+1.43%)
Feb 04, 2011 34.58 34.58 34.01 34.07 1,259,073 -0.42(-1.23%)
Feb 03, 2011 34.14 34.54 34.01 34.49 1,248,138 +0.25(+0.73%)
Feb 02, 2011 34.01 34.24 33.96 34.24 1,223,114 +0.13(+0.38%)
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.