Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 24.43 24.82 24.28 24.40 1,970,758 +0.02(+0.09%)
Mar 30, 2009 24.78 24.91 23.89 24.38 1,786,169 -0.86(-3.41%)
Mar 26, 2009 25.11 25.33 24.62 25.24 2,216,425 +0.24(+0.97%)
Mar 25, 2009 25.36 25.37 24.49 25.00 2,119,748 -0.04(-0.17%)
Mar 24, 2009 24.64 25.27 24.49 25.04 3,113,917 +0.15(+0.60%)
Mar 23, 2009 24.42 24.89 24.39 24.89 3,988,962 +1.35(+5.71%)
Mar 20, 2009 23.49 23.85 23.03 23.55 2,970,151 +0.17(+0.73%)
Mar 19, 2009 23.72 23.75 23.35 23.38 3,196,126 -0.21(-0.91%)
Mar 18, 2009 22.53 24.01 22.33 23.59 5,791,719 +1.17(+5.24%)
Mar 17, 2009 22.33 22.56 21.90 22.42 3,206,971 +0.04(+0.16%)
Mar 16, 2009 22.73 22.99 22.22 22.38 3,762,126 -0.17(-0.76%)
Mar 13, 2009 22.88 23.23 22.16 22.55 0 -0.30(-1.31%)
Mar 12, 2009 23.39 23.63 22.75 22.85 4,037,304 -0.58(-2.46%)
Mar 11, 2009 23.16 23.63 22.93 23.43 5,458,118 +0.08(+0.34%)
Mar 10, 2009 23.51 23.90 23.26 23.35 3,399,731 -0.11(-0.45%)
Mar 09, 2009 24.14 24.25 23.32 23.46 2,101,866 -0.82(-3.37%)
Mar 06, 2009 24.45 24.67 23.75 24.27 0 +0.35(+1.46%)
Mar 05, 2009 24.45 24.76 23.53 23.93 4,813,537 -1.03(-4.11%)
Mar 04, 2009 25.71 25.75 24.84 24.95 3,291,321 -0.20(-0.79%)
Mar 02, 2009 25.11 25.83 25.04 25.15 2,933,684 +0.07(+0.28%)
Feb 27, 2009 25.04 25.51 24.79 25.08 0 -0.15(-0.59%)
Feb 26, 2009 25.59 25.72 25.12 25.23 3,059,637 -0.07(-0.28%)
Feb 25, 2009 25.44 25.66 25.09 25.30 2,069,778 -0.36(-1.39%)
Feb 24, 2009 25.20 25.77 25.12 25.66 2,860,378 +0.38(+1.49%)
Feb 23, 2009 25.86 26.20 25.25 25.28 1,758,868 -0.42(-1.63%)
Feb 20, 2009 25.72 26.13 25.41 25.70 2,840,093 -0.58(-2.19%)
Feb 19, 2009 26.69 27.01 26.17 26.27 2,798,095 -0.53(-1.99%)
Feb 18, 2009 26.84 26.94 26.62 26.81 2,771,042 -0.01(-0.05%)
Feb 17, 2009 26.86 27.36 26.69 26.82 3,084,060 -0.83(-2.99%)
Feb 13, 2009 28.25 28.25 27.63 27.65 2,726,960 -0.56(-1.97%)
Feb 12, 2009 27.11 28.36 26.98 28.20 3,673,089 +0.35(+1.25%)
Feb 11, 2009 27.41 28.08 27.06 27.85 3,780,992 +1.30(+4.91%)
Feb 10, 2009 28.24 28.30 26.12 26.55 7,437,695 -2.28(-7.90%)
Feb 09, 2009 29.48 29.49 28.62 28.83 3,120,270 -0.48(-1.63%)
Feb 06, 2009 28.50 29.41 28.27 29.31 3,075,668 +0.88(+3.11%)
Feb 05, 2009 28.42 28.78 28.15 28.42 2,300,091 -0.04(-0.13%)
Feb 04, 2009 29.36 29.62 28.32 28.46 1,877,822 -0.97(-3.29%)
Feb 03, 2009 28.50 29.63 28.32 29.43 1,748,130 +0.99(+3.48%)
Feb 02, 2009 28.67 28.96 27.63 28.44 4,036,846 -0.23(-0.79%)
Jan 30, 2009 29.08 29.33 28.55 28.67 0 -0.46(-1.59%)
Jan 29, 2009 29.71 29.71 28.90 29.13 1,494,924 -0.57(-1.92%)
Jan 28, 2009 29.95 30.10 29.34 29.70 2,078,870 +0.04(+0.14%)
Jan 27, 2009 30.30 30.30 29.25 29.66 2,082,174 -0.29(-0.97%)
Jan 26, 2009 30.55 31.01 29.85 29.95 2,616,224 -0.30(-0.99%)
Jan 23, 2009 29.96 30.58 29.49 30.25 1,603,043 -0.35(-1.14%)
Jan 22, 2009 30.06 30.70 29.74 30.60 3,047,608 +0.04(+0.12%)
Jan 21, 2009 29.78 30.66 29.72 30.56 2,568,784 +0.78(+2.63%)
Jan 20, 2009 30.23 30.40 29.56 29.78 2,409,382 -0.26(-0.85%)
Jan 16, 2009 30.22 30.54 29.83 30.03 2,827,238 +0.14(+0.45%)
Jan 15, 2009 29.76 29.94 29.14 29.90 4,155,119 -0.03(-0.10%)
Jan 14, 2009 30.54 30.54 29.56 29.93 1,492,827 -1.07(-3.47%)
Jan 13, 2009 31.21 31.36 30.49 31.00 2,031,633 -0.21(-0.68%)
Jan 12, 2009 31.22 31.54 30.61 31.21 1,501,036 +0.01(+0.05%)
Jan 09, 2009 31.36 31.52 30.77 31.20 1,605,764 -0.22(-0.70%)
Jan 08, 2009 31.90 32.35 30.35 31.42 3,136,290 -0.64(-2.00%)
Jan 07, 2009 32.15 32.81 31.80 32.06 2,108,643 -0.49(-1.51%)
Jan 06, 2009 34.43 35.13 31.97 32.55 3,579,096 -1.93(-5.59%)
Jan 05, 2009 35.08 35.51 34.13 34.48 2,477,960 -0.77(-2.18%)
Jan 02, 2009 34.67 35.46 34.35 35.25 0 +0.43(+1.23%)
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.