Skip to main content

Molson Coors Brewing (NY: TAP )

49.53 -0.77 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 29.34 29.62 28.94 29.34 3,080,724 +0.32(+1.11%)
May 27, 2010 29.04 29.29 28.82 29.02 4,457,019 +0.31(+1.10%)
May 26, 2010 28.93 29.37 28.65 28.71 3,875,404 -0.23(-0.79%)
May 25, 2010 28.94 28.95 28.33 28.94 21,113 -0.55(-1.88%)
May 24, 2010 29.60 29.75 29.27 29.49 1,873,107 -0.26(-0.86%)
May 21, 2010 29.01 29.75 28.87 29.75 3,216,167 +0.40(+1.35%)
May 20, 2010 29.63 29.82 29.35 29.35 30,595 -1.26(-4.13%)
May 19, 2010 30.86 30.98 30.46 30.61 2,488,673 -0.35(-1.12%)
May 18, 2010 30.83 31.35 30.83 30.96 2,564,937 +0.46(+1.51%)
May 17, 2010 30.29 30.60 30.17 30.50 1,863,318 +0.18(+0.59%)
May 14, 2010 30.32 30.85 30.17 30.32 2,469,280 -0.19(-0.63%)
May 13, 2010 30.18 30.85 30.17 30.51 1,576,780 +0.36(+1.20%)
May 12, 2010 30.07 30.27 29.89 30.15 3,051,920 +0.19(+0.64%)
May 11, 2010 30.45 30.46 29.94 29.96 3,558,353 -0.50(-1.65%)
May 10, 2010 30.67 30.73 30.41 30.46 3,092,666 +0.67(+2.24%)
May 07, 2010 30.37 30.39 29.51 29.80 4,991,515 -0.40(-1.34%)
May 06, 2010 30.21 30.85 28.94 30.20 389,909 -0.77(-2.50%)
May 05, 2010 31.17 31.18 30.69 30.98 2,476,347 -0.36(-1.15%)
May 04, 2010 31.12 31.64 30.66 31.34 8,134 -0.29(-0.92%)
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.