Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molson Coors Brewing Cl A (NY: TAP-A )

58.88 +2.63 (+4.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 40.40 40.40 40.00 40.40 200 +1.14(+2.90%)
May 26, 2010 39.97 39.26 39.26 39.26 800 -0.49(-1.23%)
May 25, 2010 40.06 40.06 39.75 39.75 200 -0.75(-1.85%)
May 24, 2010 40.50 40.50 40.50 40.50 100 -0.30(-0.74%)
May 20, 2010 40.80 40.80 40.80 40.80 0 -1.86(-4.36%)
May 19, 2010 42.66 42.66 42.66 42.66 100 -0.24(-0.56%)
May 18, 2010 42.69 42.90 42.69 42.90 600 +0.70(+1.66%)
May 13, 2010 42.20 42.20 42.20 42.20 200 +0.20(+0.48%)
May 11, 2010 42.00 42.00 42.00 42.00 0 -0.22(-0.52%)
May 10, 2010 41.44 42.22 41.44 42.22 300 +1.25(+3.05%)
May 07, 2010 41.50 41.53 40.97 40.97 600 -0.53(-1.28%)
May 06, 2010 42.11 42.11 40.61 41.50 1,200 -1.00(-2.35%)
May 05, 2010 42.56 42.56 42.50 42.50 300 -0.66(-1.53%)
May 04, 2010 43.21 43.21 42.82 43.16 500 -0.44(-1.01%)
May 03, 2010 43.60 43.63 43.60 43.60 400 +0.03(+0.07%)
Apr 30, 2010 43.52 43.57 43.52 43.57 300 +0.07(+0.16%)
Apr 29, 2010 42.31 43.50 42.31 43.50 1,452 +1.52(+3.62%)
Apr 28, 2010 41.98 41.98 41.98 41.98 100 -0.36(-0.85%)
Apr 27, 2010 42.70 42.70 42.34 42.34 200 -0.81(-1.88%)
Apr 26, 2010 43.15 43.15 43.15 43.15 200 +0.27(+0.63%)
Apr 20, 2010 42.88 42.88 42.88 42.88 0 -0.04(-0.09%)
Apr 19, 2010 42.92 42.92 42.92 42.92 200 -0.38(-0.88%)
Apr 14, 2010 43.30 43.30 43.30 43.30 0 -0.12(-0.28%)
Apr 13, 2010 42.64 43.42 42.64 43.42 300 +1.17(+2.77%)
Apr 09, 2010 42.25 42.25 42.25 42.25 0 +0.20(+0.48%)
Apr 05, 2010 42.05 42.05 42.05 42.05 0 +0.10(+0.24%)
Apr 01, 2010 41.36 41.95 41.95 41.95 800 +0.59(+1.43%)
Mar 29, 2010 41.36 41.36 41.36 41.36 0 -0.54(-1.29%)
Mar 25, 2010 41.90 41.90 41.90 41.90 0 -0.40(-0.95%)
Mar 22, 2010 42.30 42.30 42.30 42.30 0 -0.04(-0.08%)
Mar 18, 2010 42.34 42.34 42.34 42.34 0 +0.34(+0.80%)
Mar 10, 2010 42.00 42.00 42.00 42.00 1,500 +0.00(+0.00%)
Mar 09, 2010 42.00 42.00 42.00 42.00 1,300 +0.00(+0.00%)
Mar 05, 2010 42.00 42.00 42.00 42.00 0 +0.59(+1.42%)
Mar 04, 2010 41.41 41.41 41.41 41.41 100 +0.47(+1.15%)
Mar 03, 2010 40.92 40.94 40.92 40.94 300 +0.29(+0.71%)
Mar 01, 2010 39.95 40.65 40.65 40.65 4,300 +1.15(+2.91%)
Feb 26, 2010 39.50 39.50 39.50 39.50 100 -1.44(-3.52%)
Feb 22, 2010 40.94 40.94 40.94 40.94 100 +0.49(+1.21%)
Feb 19, 2010 40.45 40.45 40.45 40.45 100 +0.75(+1.89%)
Feb 18, 2010 39.65 39.70 39.65 39.70 300 +0.43(+1.09%)
Feb 17, 2010 39.27 39.27 39.27 39.27 100 +0.75(+1.95%)
Feb 16, 2010 38.52 38.52 38.52 38.52 100 +0.52(+1.37%)
Feb 12, 2010 38.00 38.00 38.00 38.00 100 -0.27(-0.71%)
Feb 10, 2010 39.00 38.27 38.27 38.27 500 -1.14(-2.89%)
Feb 09, 2010 40.35 40.35 39.41 39.41 300 -1.44(-3.53%)
Feb 08, 2010 40.85 40.85 40.85 40.85 100 +0.35(+0.86%)
Feb 05, 2010 40.20 40.50 40.20 40.50 900 +0.60(+1.50%)
Feb 04, 2010 40.61 40.61 39.90 39.90 200 -1.54(-3.72%)
Feb 02, 2010 41.44 41.44 41.44 41.44 100 +0.12(+0.29%)
Jan 29, 2010 41.32 41.32 41.32 41.32 100 -0.40(-0.96%)
Jan 26, 2010 41.72 41.72 41.72 41.72 0 -0.58(-1.37%)
Jan 22, 2010 42.56 42.30 42.30 42.30 200 -0.21(-0.49%)
Jan 20, 2010 42.51 42.51 42.51 42.51 0 -1.00(-2.30%)
Jan 19, 2010 42.82 43.51 42.82 43.51 400 -0.49(-1.11%)
Jan 12, 2010 44.43 44.00 44.00 44.00 200 +0.48(+1.10%)
Jan 11, 2010 43.80 43.80 43.52 43.52 300 -0.73(-1.65%)
Dec 31, 2009 44.25 44.25 44.25 44.25 100 +0.75(+1.72%)
Dec 30, 2009 43.50 43.50 43.50 43.50 100 +0.25(+0.58%)
Dec 23, 2009 43.25 43.25 43.25 43.25 0 +0.25(+0.58%)
Dec 22, 2009 42.97 43.00 42.97 43.00 200 +0.75(+1.78%)
Dec 17, 2009 42.25 42.25 42.25 42.25 0 -0.75(-1.74%)
Dec 16, 2009 43.00 43.00 43.00 43.00 100 -0.50(-1.15%)
Dec 15, 2009 43.50 43.50 43.50 43.50 100 -1.03(-2.31%)
Dec 11, 2009 44.53 44.53 44.53 44.53 0 -0.17(-0.38%)
Dec 07, 2009 44.70 44.70 44.70 44.70 0 +0.00(+0.00%)
Dec 04, 2009 44.70 44.70 44.70 44.70 100 +0.30(+0.68%)
Dec 02, 2009 44.40 44.40 44.40 44.40 100 -0.23(-0.51%)
Dec 01, 2009 44.63 44.65 44.63 44.63 300 -0.57(-1.27%)
Nov 24, 2009 45.00 45.20 45.20 45.20 400 +0.20(+0.44%)
Nov 23, 2009 45.00 45.00 45.00 45.00 100 +0.34(+0.76%)
Nov 19, 2009 44.66 44.66 44.66 44.66 0 -0.71(-1.56%)
Nov 17, 2009 45.37 45.37 45.37 45.37 0 -0.04(-0.09%)
Nov 16, 2009 45.50 45.50 45.41 45.41 500 +0.41(+0.91%)
Nov 11, 2009 45.00 45.00 45.00 45.00 0 +0.49(+1.10%)
Nov 09, 2009 44.51 44.51 44.51 44.51 0 +1.08(+2.49%)
Nov 06, 2009 43.43 43.43 43.43 43.43 100 -0.48(-1.09%)
Nov 05, 2009 44.45 44.45 43.91 43.91 400 -3.09(-6.57%)
Nov 04, 2009 49.00 49.00 46.60 47.00 1,109 -1.80(-3.69%)
Nov 03, 2009 49.16 49.16 38.81 48.80 9,232 -0.88(-1.77%)
Nov 02, 2009 49.21 49.68 49.21 49.68 300 +1.00(+2.05%)
Oct 29, 2009 48.68 48.68 48.68 48.68 0 -0.60(-1.22%)
Oct 28, 2009 49.28 49.28 49.28 49.28 100 -0.65(-1.30%)
Oct 27, 2009 50.13 50.13 49.93 49.93 300 -0.65(-1.29%)
Oct 26, 2009 50.58 50.58 50.58 50.58 100 +0.89(+1.80%)
Oct 23, 2009 49.69 49.69 49.69 49.69 100 -0.24(-0.49%)
Oct 22, 2009 49.93 49.93 49.93 49.93 100 -0.65(-1.29%)
Oct 21, 2009 50.58 50.58 50.58 50.58 100 +0.24(+0.48%)
Oct 15, 2009 50.34 50.34 50.34 50.34 0 +0.82(+1.66%)
Oct 12, 2009 49.52 49.52 49.52 49.52 100 -0.02(-0.04%)
Oct 09, 2009 49.54 49.54 49.54 49.54 100 +0.23(+0.47%)
Oct 08, 2009 49.31 49.31 49.31 49.31 100 +0.31(+0.63%)
Oct 06, 2009 49.00 49.00 49.00 49.00 0 +0.77(+1.60%)
Oct 05, 2009 47.97 48.23 47.97 48.23 325 +1.00(+2.12%)
Oct 02, 2009 47.23 47.23 47.23 47.23 100 -1.09(-2.26%)
Sep 23, 2009 48.32 48.32 48.32 48.32 0 +0.57(+1.19%)
Sep 21, 2009 47.75 47.75 47.75 47.75 100 -1.24(-2.53%)
Sep 18, 2009 48.99 48.99 48.99 48.99 100 +0.24(+0.49%)
Sep 17, 2009 48.75 48.75 48.75 48.75 100 -1.00(-2.01%)
Sep 14, 2009 49.22 49.75 49.75 49.75 600 +1.08(+2.22%)
Sep 11, 2009 48.95 48.95 48.67 48.67 200 -0.36(-0.73%)
Sep 10, 2009 49.03 49.03 49.03 49.03 100 +0.19(+0.39%)
Sep 09, 2009 48.84 48.84 48.84 48.84 100 +1.28(+2.69%)
Sep 01, 2009 47.56 47.56 47.56 47.56 100 +0.61(+1.30%)
Aug 27, 2009 46.35 46.95 46.95 46.95 200 +0.90(+1.95%)
Aug 18, 2009 46.05 46.05 46.05 46.05 100 +0.73(+1.61%)
Aug 14, 2009 45.32 45.32 45.32 45.32 0 -0.68(-1.48%)
Aug 10, 2009 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Aug 07, 2009 46.50 46.50 46.00 46.00 300 -1.00(-2.13%)
Aug 04, 2009 47.00 47.00 47.00 47.00 300 +0.00(+0.00%)
Aug 03, 2009 45.69 47.00 45.69 47.00 500 +2.53(+5.69%)
Jul 30, 2009 44.47 44.47 44.47 44.47 100 +0.47(+1.07%)
Jul 22, 2009 44.00 44.00 44.00 44.00 0 +0.77(+1.78%)
Jul 15, 2009 43.23 43.23 43.23 43.23 100 +0.64(+1.50%)
Jul 10, 2009 42.68 42.59 42.59 42.59 200 -1.00(-2.29%)
Jul 06, 2009 43.59 43.59 43.59 43.59 0 +0.65(+1.51%)
Jul 02, 2009 42.94 42.94 42.94 42.94 100 -1.00(-2.28%)
Jul 01, 2009 43.94 43.94 43.94 43.94 100 +0.85(+1.97%)
Jun 26, 2009 43.85 43.09 43.09 43.09 400 +0.12(+0.28%)
Jun 25, 2009 42.97 42.97 42.97 42.97 100 +0.88(+2.09%)
Jun 22, 2009 42.09 42.09 42.09 42.09 0 -1.81(-4.12%)
Jun 19, 2009 43.90 43.90 43.90 43.90 100 +1.19(+2.79%)
Jun 17, 2009 42.71 42.71 42.71 42.71 100 -0.22(-0.51%)
Jun 16, 2009 43.92 43.92 42.93 42.93 400 -1.93(-4.30%)
Jun 10, 2009 44.86 44.86 44.86 44.86 100 +0.11(+0.25%)
Jun 09, 2009 44.75 44.75 44.75 44.75 100 -1.00(-2.19%)
Jun 05, 2009 45.75 45.75 45.75 45.75 0 +0.00(+0.00%)
Jun 02, 2009 44.97 45.75 45.75 45.75 300 +1.16(+2.60%)
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.