Indicators

Molson Coors Brewing (NY: TAP )

51.84 -0.10 (-0.20%)

Streaming Delayed Price Updated: 1:28 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.41	31.95	31.00	31.05	4,724,557	-0.49(-1.57%)
May 28, 2009	31.41	31.65	31.07	31.54	1,623,923	+0.29(+0.93%)
May 27, 2009	31.60	31.74	31.20	31.25	2,431,127	-0.44(-1.40%)
May 26, 2009	30.71	31.69	30.56	31.69	3,020,498	+0.95(+3.10%)
May 22, 2009	30.71	30.95	30.47	30.74	1,199,515	+0.06(+0.21%)
May 21, 2009	30.44	30.89	30.18	30.68	1,902,911	-0.01(-0.05%)
May 20, 2009	30.81	30.97	30.40	30.69	3,390,214	+0.03(+0.09%)
May 19, 2009	30.56	31.05	30.25	30.66	2,587,944	+0.14(+0.46%)
May 18, 2009	29.83	30.52	29.68	30.52	3,062,580	+0.91(+3.07%)
May 15, 2009	29.64	29.97	29.51	29.61	1,931,009	-0.04(-0.14%)
May 14, 2009	29.43	30.01	29.36	29.66	2,005,198	+0.31(+1.06%)
May 13, 2009	29.62	29.86	29.32	29.34	2,066,157	-0.47(-1.56%)
May 12, 2009	29.72	30.05	29.30	29.81	1,811,455	+0.18(+0.60%)
May 11, 2009	29.33	29.88	29.25	29.63	1,840,499	-0.01(-0.02%)
May 08, 2009	29.56	30.06	29.44	29.64	2,285,630	+0.31(+1.06%)
May 07, 2009	29.82	29.82	29.18	29.33	1,880,920	-0.32(-1.09%)
May 06, 2009	29.85	30.12	28.88	29.66	2,415,285	-0.11(-0.36%)
May 05, 2009	28.86	30.62	28.60	29.76	6,956,197	+2.59(+9.53%)
May 04, 2009	27.10	27.41	27.09	27.17	2,542,824	-0.38(-1.38%)

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.