Indicators

Molson Coors Brewing (NY: TAP )

51.94 -0.48 (-0.92%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	24.23	24.62	24.08	24.20	1,987,300	+0.02(+0.09%)
Mar 30, 2009	24.57	24.70	23.69	24.18	1,801,161	-0.85(-3.41%)
Mar 26, 2009	24.90	25.12	24.41	25.03	2,235,029	+0.24(+0.97%)
Mar 25, 2009	25.15	25.16	24.29	24.79	2,137,540	-0.04(-0.17%)
Mar 24, 2009	24.44	25.06	24.29	24.83	3,140,055	+0.15(+0.60%)
Mar 23, 2009	24.21	24.69	24.19	24.69	4,022,444	+1.33(+5.71%)
Mar 20, 2009	23.30	23.65	22.84	23.35	2,995,082	+0.17(+0.73%)
Mar 19, 2009	23.52	23.55	23.15	23.18	3,222,954	-0.21(-0.91%)
Mar 18, 2009	22.34	23.81	22.14	23.39	5,840,333	+1.16(+5.24%)
Mar 17, 2009	22.14	22.37	21.71	22.23	3,233,890	+0.04(+0.16%)
Mar 16, 2009	22.54	22.79	22.04	22.19	3,793,705	-0.17(-0.76%)
Mar 13, 2009	22.69	23.04	21.98	22.36	0	-0.30(-1.31%)
Mar 12, 2009	23.20	23.43	22.56	22.66	4,071,193	-0.57(-2.46%)
Mar 11, 2009	22.97	23.44	22.74	23.23	5,503,933	+0.08(+0.34%)
Mar 10, 2009	23.31	23.70	23.07	23.15	3,428,268	-0.11(-0.46%)
Mar 09, 2009	23.94	24.05	23.13	23.26	2,119,509	-0.81(-3.37%)
Mar 06, 2009	24.24	24.46	23.55	24.07	0	+0.35(+1.46%)
Mar 05, 2009	24.24	24.55	23.33	23.73	4,853,940	-1.02(-4.11%)
Mar 04, 2009	25.50	25.53	24.63	24.74	3,318,948	-0.20(-0.79%)

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.