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%)
Streaming Delayed Price Updated: 12:53 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 20, 2011 46.30 46.30 46.30 46.30 100 +0.10(+0.22%)
May 19, 2011 46.20 46.20 46.20 46.20 100 +0.19(+0.41%)
May 18, 2011 46.00 46.01 45.35 46.01 300 -0.13(-0.28%)
May 16, 2011 46.35 46.14 46.14 46.14 600 -0.21(-0.45%)
May 13, 2011 46.35 46.35 46.35 46.35 200 +0.41(+0.89%)
May 10, 2011 45.94 45.94 45.94 45.94 100 +0.46(+1.01%)
May 09, 2011 45.48 45.48 45.48 45.48 100 +0.42(+0.93%)
May 04, 2011 44.37 45.06 45.06 45.06 1,900 -0.68(-1.49%)
May 03, 2011 47.65 47.65 45.74 45.74 800 -2.17(-4.53%)
May 02, 2011 47.91 47.91 47.91 47.91 2,070 -1.26(-2.56%)
Apr 28, 2011 49.17 49.17 49.17 49.17 0 +0.17(+0.35%)
Apr 27, 2011 49.00 49.00 49.00 49.00 100 +0.50(+1.03%)
Apr 25, 2011 48.50 48.50 48.50 48.50 0 +0.70(+1.46%)
Apr 21, 2011 47.80 47.82 47.80 47.80 800 -0.21(-0.44%)
Apr 20, 2011 48.25 48.25 48.01 48.01 200 +0.26(+0.54%)
Apr 19, 2011 47.75 47.75 47.75 47.75 100 +0.75(+1.60%)
Apr 08, 2011 47.00 47.00 47.00 47.00 0 -0.50(-1.05%)
Apr 04, 2011 47.50 47.50 47.50 47.50 0 +0.55(+1.17%)
Apr 01, 2011 46.95 46.95 46.95 46.95 100 -0.15(-0.32%)
Mar 31, 2011 47.10 47.10 47.10 47.10 100 +0.10(+0.21%)
Mar 30, 2011 46.96 47.00 46.91 47.00 500 +1.05(+2.29%)
Mar 29, 2011 45.95 45.95 45.95 45.95 100 +0.93(+2.07%)
Mar 25, 2011 45.02 45.02 45.02 45.02 0 +0.64(+1.44%)
Mar 24, 2011 44.38 44.38 44.38 44.38 100 +0.29(+0.66%)
Mar 21, 2011 44.09 44.09 44.09 44.09 0 +0.94(+2.18%)
Mar 18, 2011 43.65 43.65 43.15 43.15 200 -0.43(-0.99%)
Mar 17, 2011 43.31 43.58 43.31 43.58 400 +0.43(+1.00%)
Mar 16, 2011 43.15 43.15 43.15 43.15 200 -0.30(-0.69%)
Mar 15, 2011 43.45 43.45 43.45 43.45 600 -0.15(-0.34%)
Mar 14, 2011 43.89 43.89 43.44 43.60 300 -0.69(-1.56%)
Mar 11, 2011 44.29 44.29 44.29 44.29 300 -0.19(-0.43%)
Mar 09, 2011 44.48 44.48 44.48 44.48 0 -0.26(-0.58%)
Mar 08, 2011 43.70 44.74 43.70 44.74 800 +1.14(+2.61%)
Mar 07, 2011 44.25 44.25 43.60 43.60 300 -0.97(-2.18%)
Mar 03, 2011 44.57 44.57 44.57 44.57 0 -0.65(-1.44%)
Mar 02, 2011 45.22 45.22 45.22 45.22 100 -0.15(-0.33%)
Mar 01, 2011 45.09 46.00 45.09 45.37 800 +0.48(+1.07%)
Feb 24, 2011 44.84 44.89 44.89 44.89 200 -0.73(-1.60%)
Feb 18, 2011 45.62 45.62 45.62 45.62 100 -0.09(-0.20%)
Feb 17, 2011 45.41 45.71 45.41 45.71 500 +0.31(+0.68%)
Feb 16, 2011 44.85 45.41 44.85 45.40 935 -0.35(-0.77%)
Feb 10, 2011 47.75 45.75 45.75 45.75 700 -2.24(-4.67%)
Feb 07, 2011 47.99 47.99 47.99 47.99 100 +0.49(+1.03%)
Feb 04, 2011 47.62 47.62 47.50 47.50 300 -0.20(-0.42%)
Feb 03, 2011 47.47 47.70 47.47 47.70 200 +0.25(+0.53%)
Feb 02, 2011 47.45 47.45 47.45 47.45 100 +0.50(+1.06%)
Feb 01, 2011 46.95 46.95 46.95 46.95 100 +0.36(+0.77%)
Jan 31, 2011 45.25 46.59 45.25 46.59 1,220 +0.04(+0.09%)
Jan 28, 2011 47.21 47.21 46.55 46.55 300 -1.45(-3.02%)
Jan 26, 2011 48.00 48.00 48.00 48.00 1,000 +0.00(+0.00%)
Jan 21, 2011 48.00 48.00 48.00 48.00 1,000 -0.10(-0.21%)
Jan 18, 2011 48.10 48.10 48.10 48.10 100 +0.70(+1.48%)
Jan 11, 2011 46.95 47.40 47.40 47.40 300 +0.50(+1.07%)
Jan 10, 2011 46.90 46.90 46.90 46.90 1,000 -0.31(-0.66%)
Jan 07, 2011 47.21 47.21 47.21 47.21 100 -1.58(-3.24%)
Jan 04, 2011 49.75 48.79 48.79 48.79 400 -1.46(-2.91%)
Jan 03, 2011 50.25 50.25 50.25 50.25 100 -0.25(-0.50%)
Dec 30, 2010 50.45 50.50 50.50 50.50 2,000 +0.30(+0.60%)
Dec 29, 2010 50.25 50.25 50.20 50.20 500 +0.20(+0.40%)
Dec 28, 2010 50.00 50.00 50.00 50.00 1,300 -0.76(-1.50%)
Dec 20, 2010 50.15 50.76 50.76 50.76 600 +0.56(+1.12%)
Dec 17, 2010 49.75 50.20 49.75 50.20 300 -0.18(-0.36%)
Dec 15, 2010 49.79 50.38 50.38 50.38 1,400 +0.43(+0.85%)
Dec 14, 2010 49.73 49.95 49.73 49.95 200 +0.84(+1.70%)
Dec 13, 2010 49.12 49.12 49.12 49.12 0 +0.00(+0.00%)
Dec 09, 2010 49.00 49.12 49.12 49.12 200 -0.78(-1.56%)
Dec 08, 2010 49.76 49.90 49.76 49.90 200 +0.90(+1.84%)
Dec 07, 2010 49.00 49.00 49.00 49.00 200 +0.40(+0.82%)
Dec 03, 2010 48.25 48.60 48.60 48.60 200 +0.35(+0.73%)
Dec 02, 2010 48.25 48.25 48.25 48.25 100 +0.25(+0.52%)
Dec 01, 2010 48.00 48.00 48.00 48.00 200 +0.43(+0.90%)
Nov 30, 2010 47.57 47.57 47.57 47.57 100 -0.23(-0.48%)
Nov 29, 2010 50.00 50.00 47.80 47.80 1,820 -1.10(-2.25%)
Nov 24, 2010 48.90 48.90 48.90 48.90 0 +0.90(+1.87%)
Nov 23, 2010 48.04 48.61 48.00 48.00 1,525 -0.67(-1.38%)
Nov 22, 2010 48.75 48.75 48.67 48.67 300 +0.29(+0.60%)
Nov 19, 2010 48.38 48.38 48.38 48.38 100 -0.30(-0.62%)
Nov 18, 2010 48.10 48.68 48.10 48.68 400 +1.10(+2.31%)
Nov 17, 2010 47.58 47.58 47.58 47.58 300 +0.17(+0.36%)
Nov 16, 2010 47.70 47.70 47.40 47.41 400 -1.27(-2.61%)
Nov 15, 2010 48.67 48.68 48.67 48.68 200 +0.18(+0.37%)
Nov 10, 2010 48.50 48.50 48.50 48.50 0 -0.15(-0.31%)
Nov 09, 2010 48.65 48.65 48.65 48.65 300 -0.50(-1.02%)
Nov 08, 2010 49.00 49.64 49.00 49.15 800 -0.10(-0.20%)
Nov 05, 2010 48.60 49.25 48.60 49.25 400 +1.15(+2.39%)
Nov 04, 2010 47.50 48.50 47.50 48.10 1,900 +0.46(+0.97%)
Nov 03, 2010 46.50 47.64 46.20 47.64 1,400 +1.69(+3.68%)
Nov 01, 2010 45.90 45.95 45.95 45.95 1,100 +0.86(+1.91%)
Oct 29, 2010 45.10 45.50 45.09 45.09 602 -0.46(-1.01%)
Oct 27, 2010 46.50 45.55 45.55 45.55 700 -1.82(-3.84%)
Oct 25, 2010 47.55 47.55 47.37 47.37 300 +0.38(+0.81%)
Oct 22, 2010 47.00 47.04 46.99 46.99 400 +0.49(+1.05%)
Oct 21, 2010 45.00 46.50 45.00 46.50 3,400 +0.50(+1.09%)
Oct 19, 2010 46.21 46.00 46.00 46.00 300 -0.90(-1.92%)
Oct 18, 2010 47.25 47.25 46.90 46.90 700 -0.85(-1.78%)
Oct 15, 2010 47.75 47.75 47.75 47.75 100 -0.25(-0.52%)
Oct 14, 2010 47.76 48.00 47.60 48.00 300 +0.45(+0.95%)
Oct 13, 2010 46.60 47.59 46.60 47.55 2,200 -0.46(-0.96%)
Oct 06, 2010 47.00 48.01 48.01 48.01 700 +1.52(+3.27%)
Oct 01, 2010 46.29 46.49 46.49 46.49 300 +0.33(+0.71%)
Sep 27, 2010 45.84 46.16 46.16 46.16 300 +0.14(+0.30%)
Sep 24, 2010 45.49 46.02 45.49 46.02 500 +1.32(+2.95%)
Sep 23, 2010 44.70 44.70 44.70 44.70 100 +0.09(+0.20%)
Sep 21, 2010 44.39 44.61 44.61 44.61 200 +0.21(+0.47%)
Sep 20, 2010 44.40 44.40 44.40 44.40 100 +0.62(+1.42%)
Sep 16, 2010 43.78 43.78 43.78 43.78 100 +0.12(+0.27%)
Sep 13, 2010 43.66 43.66 43.66 43.66 300 -0.09(-0.21%)
Sep 08, 2010 43.75 43.75 43.75 43.75 100 +0.04(+0.09%)
Sep 03, 2010 43.71 43.71 43.71 43.71 100 +0.21(+0.48%)
Sep 01, 2010 43.25 43.50 43.50 43.50 500 +0.60(+1.40%)
Aug 31, 2010 42.50 42.90 42.50 42.90 500 -0.20(-0.46%)
Aug 27, 2010 43.10 43.10 43.10 43.10 100 -0.21(-0.48%)
Aug 26, 2010 45.00 45.00 43.31 43.31 600 -0.69(-1.57%)
Aug 25, 2010 44.00 44.00 44.00 44.00 100 -0.25(-0.56%)
Aug 24, 2010 44.50 44.50 44.25 44.25 200 -0.75(-1.67%)
Aug 23, 2010 45.00 45.00 45.00 45.00 200 +0.44(+0.99%)
Aug 20, 2010 45.36 45.36 44.56 44.56 200 -1.02(-2.24%)
Aug 18, 2010 45.58 45.58 45.58 45.58 100 +0.11(+0.24%)
Aug 17, 2010 45.77 45.77 45.47 45.47 301 +0.91(+2.05%)
Aug 12, 2010 44.56 44.56 44.56 44.56 300 +0.06(+0.13%)
Aug 11, 2010 44.50 44.50 44.50 44.50 100 -0.49(-1.09%)
Aug 10, 2010 44.99 44.99 44.99 44.99 100 +0.50(+1.12%)
Aug 09, 2010 44.49 44.49 44.49 44.49 100 +0.28(+0.63%)
Aug 06, 2010 44.21 44.21 44.21 44.21 100 -0.68(-1.51%)
Aug 02, 2010 44.00 44.89 44.89 44.89 600 +1.08(+2.47%)
Jul 29, 2010 43.81 43.81 43.81 43.81 0 -0.79(-1.77%)
Jul 28, 2010 44.60 44.60 44.60 44.60 100 -0.45(-1.00%)
Jul 27, 2010 45.05 45.05 45.05 45.05 100 -0.32(-0.71%)
Jul 26, 2010 44.99 45.37 44.99 45.37 600 +0.77(+1.73%)
Jul 22, 2010 44.60 44.60 44.60 44.60 100 +0.79(+1.80%)
Jul 21, 2010 43.81 43.81 43.81 43.81 100 +0.70(+1.62%)
Jul 19, 2010 43.11 43.11 43.11 43.11 100 +0.09(+0.21%)
Jul 16, 2010 43.02 43.02 43.02 43.02 100 -0.22(-0.51%)
Jul 13, 2010 43.24 43.24 43.24 43.24 0 +0.24(+0.56%)
Jul 09, 2010 43.00 43.00 43.00 43.00 100 +0.40(+0.94%)
Jul 08, 2010 41.99 42.60 41.99 42.60 300 +1.20(+2.90%)
Jul 07, 2010 41.76 42.66 41.40 41.40 2,800 -0.38(-0.91%)
Jul 06, 2010 42.21 42.21 41.78 41.78 400 -0.47(-1.11%)
Jul 02, 2010 42.25 43.00 42.25 42.25 500 +0.10(+0.24%)
Jul 01, 2010 41.54 42.15 41.50 42.15 300 -0.18(-0.43%)
Jun 29, 2010 42.33 42.33 42.33 42.33 100 -0.43(-1.01%)
Jun 25, 2010 42.76 42.76 42.76 42.76 100 -0.38(-0.88%)
Jun 23, 2010 43.14 43.14 43.14 43.14 100 -0.36(-0.83%)
Jun 22, 2010 43.50 43.50 43.50 43.50 100 +0.28(+0.65%)
Jun 21, 2010 43.94 43.94 43.22 43.22 300 -0.36(-0.83%)
Jun 17, 2010 43.54 43.58 43.58 43.58 300 +0.22(+0.51%)
Jun 16, 2010 43.36 43.36 43.36 43.36 100 +0.36(+0.84%)
Jun 15, 2010 42.90 43.00 42.90 43.00 200 -0.40(-0.92%)
Jun 14, 2010 43.40 43.40 43.40 43.40 300 +0.90(+2.12%)
Jun 11, 2010 42.57 42.57 42.50 42.50 200 -0.55(-1.28%)
Jun 10, 2010 42.85 43.05 42.85 43.05 200 +0.63(+1.49%)
Jun 09, 2010 41.99 42.42 41.99 42.42 300 +1.06(+2.56%)
Jun 07, 2010 41.36 41.36 41.36 41.36 0 +0.46(+1.12%)
Jun 04, 2010 40.90 40.90 40.90 40.90 200 +0.00(+0.00%)
Jun 03, 2010 40.90 40.90 40.90 40.90 100 +0.46(+1.14%)
Jun 02, 2010 40.03 40.44 40.03 40.44 200 +0.39(+0.97%)
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.