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 )

60.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 31, 2012 39.60 39.60 39.00 39.00 500 -1.00(-2.50%)
May 29, 2012 40.00 40.00 40.00 40.00 0 +0.50(+1.27%)
May 24, 2012 39.26 39.50 39.50 39.50 600 +0.25(+0.64%)
May 23, 2012 39.99 39.99 39.25 39.25 300 -0.95(-2.36%)
May 22, 2012 40.20 40.20 40.20 40.20 100 +0.02(+0.05%)
May 18, 2012 40.50 40.18 40.18 40.18 400 -0.82(-2.00%)
May 17, 2012 41.00 41.00 41.00 41.00 100 -0.50(-1.20%)
May 09, 2012 41.50 41.50 41.50 41.50 100 +0.00(+0.00%)
May 08, 2012 42.45 42.45 41.00 41.50 600 -1.45(-3.38%)
May 07, 2012 42.82 42.95 42.82 42.95 300 +0.15(+0.35%)
May 04, 2012 42.81 42.81 42.80 42.80 400 -0.20(-0.47%)
May 03, 2012 42.75 43.00 42.75 43.00 200 +0.74(+1.75%)
May 01, 2012 41.87 42.26 42.26 42.26 300 +0.29(+0.69%)
Apr 25, 2012 41.97 41.97 41.97 41.97 200 +0.51(+1.23%)
Apr 24, 2012 41.41 41.46 41.41 41.46 215 +0.19(+0.46%)
Apr 20, 2012 41.27 41.27 41.27 41.27 100 +0.23(+0.56%)
Apr 16, 2012 41.04 41.04 41.04 41.04 100 -0.21(-0.51%)
Apr 13, 2012 41.25 41.25 41.25 41.25 1,000 -0.35(-0.84%)
Apr 12, 2012 41.60 41.60 41.60 41.60 100 +0.27(+0.65%)
Apr 10, 2012 41.33 41.33 41.33 41.33 100 -0.03(-0.07%)
Apr 09, 2012 41.24 41.36 41.24 41.36 200 -0.73(-1.73%)
Apr 05, 2012 42.28 42.28 41.50 42.09 1,099 -1.46(-3.35%)
Apr 04, 2012 42.80 43.55 42.80 43.55 1,300 -0.10(-0.23%)
Apr 03, 2012 44.87 44.87 43.65 43.65 500 -2.15(-4.69%)
Apr 02, 2012 45.40 45.80 45.40 45.80 200 +0.50(+1.10%)
Mar 30, 2012 45.55 45.55 45.30 45.30 500 +0.22(+0.49%)
Mar 29, 2012 45.08 45.08 45.08 45.08 500 +0.15(+0.33%)
Mar 28, 2012 44.90 44.93 44.90 44.93 200 +0.43(+0.97%)
Mar 26, 2012 44.50 44.50 44.50 44.50 100 +0.65(+1.48%)
Mar 23, 2012 43.85 43.85 43.85 43.85 100 +0.65(+1.50%)
Mar 19, 2012 43.20 43.20 43.20 43.20 100 +0.38(+0.89%)
Mar 14, 2012 42.94 42.82 42.82 42.82 500 +0.02(+0.05%)
Mar 09, 2012 42.80 42.80 42.80 42.80 100 +0.00(+0.00%)
Mar 06, 2012 43.50 42.80 42.80 42.80 300 -1.68(-3.78%)
Feb 29, 2012 44.48 44.48 44.48 44.48 100 +0.24(+0.54%)
Feb 24, 2012 44.24 44.24 44.24 44.24 100 -0.04(-0.09%)
Feb 23, 2012 44.50 44.50 44.28 44.28 316 -0.97(-2.14%)
Feb 21, 2012 45.25 45.25 45.25 45.25 0 -0.49(-1.07%)
Feb 17, 2012 45.65 45.74 45.60 45.74 300 +0.48(+1.06%)
Feb 16, 2012 44.82 45.87 41.86 45.26 900 +1.03(+2.33%)
Feb 15, 2012 44.23 44.23 44.23 44.23 100 +0.23(+0.52%)
Feb 14, 2012 43.92 44.00 43.92 44.00 300 +0.40(+0.92%)
Feb 10, 2012 43.49 43.60 43.60 43.60 300 -0.10(-0.23%)
Feb 09, 2012 43.70 43.70 43.70 43.70 100 -0.53(-1.20%)
Feb 08, 2012 44.23 44.23 44.23 44.23 100 +0.23(+0.52%)
Feb 07, 2012 43.99 44.00 43.99 44.00 200 +0.50(+1.15%)
Jan 24, 2012 43.53 43.50 43.50 43.50 200 -0.90(-2.03%)
Jan 23, 2012 44.40 44.40 44.40 44.40 100 +0.20(+0.45%)
Jan 17, 2012 44.20 44.20 44.20 44.20 100 -0.01(-0.02%)
Jan 13, 2012 44.55 44.55 44.20 44.21 500 -0.49(-1.10%)
Jan 12, 2012 44.69 44.70 44.69 44.70 200 +0.30(+0.68%)
Jan 10, 2012 43.79 44.40 44.40 44.40 400 +0.86(+1.98%)
Jan 09, 2012 43.54 43.54 43.54 43.54 100 +0.28(+0.65%)
Jan 05, 2012 43.26 43.26 43.26 43.26 100 -0.24(-0.55%)
Jan 04, 2012 43.35 43.50 43.35 43.50 232 -0.29(-0.66%)
Dec 29, 2011 43.79 43.79 43.79 43.79 0 -0.31(-0.70%)
Dec 27, 2011 44.10 44.10 44.10 44.10 0 -0.01(-0.02%)
Dec 23, 2011 44.11 44.11 44.11 44.11 100 +0.82(+1.89%)
Dec 21, 2011 43.14 43.29 43.14 43.29 200 +0.16(+0.37%)
Dec 20, 2011 43.56 43.85 43.13 43.13 400 +0.35(+0.82%)
Dec 19, 2011 42.88 43.31 42.71 42.78 400 +0.22(+0.52%)
Dec 16, 2011 42.56 42.56 42.56 42.56 100 +0.21(+0.50%)
Dec 09, 2011 42.35 42.35 42.35 42.35 0 -0.12(-0.28%)
Dec 07, 2011 42.47 42.47 42.47 42.47 100 +0.79(+1.90%)
Dec 06, 2011 41.00 41.68 41.00 41.68 300 +1.26(+3.12%)
Nov 30, 2011 39.73 40.42 40.42 40.42 200 +1.17(+2.98%)
Nov 21, 2011 39.25 39.25 39.25 39.25 200 -0.28(-0.71%)
Nov 18, 2011 39.53 39.53 39.53 39.53 200 -0.67(-1.67%)
Nov 17, 2011 40.20 40.20 40.20 40.20 100 -0.80(-1.95%)
Nov 16, 2011 40.80 41.00 40.80 41.00 200 +0.13(+0.32%)
Nov 11, 2011 40.87 40.87 40.87 40.87 100 +0.58(+1.44%)
Nov 08, 2011 40.25 40.29 40.29 40.29 300 +0.21(+0.52%)
Nov 02, 2011 39.45 40.08 40.08 40.08 300 -1.07(-2.60%)
Nov 01, 2011 41.99 41.99 41.15 41.15 200 -1.69(-3.94%)
Oct 28, 2011 42.84 42.84 42.84 42.84 100 +0.85(+2.02%)
Oct 26, 2011 41.99 41.99 41.99 41.99 100 +0.43(+1.03%)
Oct 25, 2011 41.56 41.56 41.56 41.56 100 -0.19(-0.46%)
Oct 17, 2011 41.75 41.75 41.75 41.75 100 -0.85(-2.00%)
Oct 13, 2011 42.60 42.60 42.60 42.60 0 +0.10(+0.24%)
Oct 12, 2011 42.99 43.07 42.50 42.50 700 -0.22(-0.51%)
Oct 11, 2011 42.72 42.72 42.72 42.72 100 +0.50(+1.18%)
Oct 10, 2011 42.17 42.22 42.17 42.22 200 +0.97(+2.35%)
Oct 06, 2011 40.75 41.25 41.25 41.25 300 +0.75(+1.85%)
Oct 05, 2011 40.45 40.50 40.45 40.50 400 +0.28(+0.70%)
Oct 04, 2011 39.63 40.22 39.63 40.22 226 +0.18(+0.45%)
Sep 30, 2011 40.04 40.04 40.04 40.04 0 -0.31(-0.77%)
Sep 28, 2011 40.35 40.35 40.35 40.35 0 -0.85(-2.06%)
Sep 27, 2011 40.25 41.20 40.25 41.20 300 +1.39(+3.48%)
Sep 22, 2011 40.49 39.81 39.81 39.81 400 -1.51(-3.64%)
Sep 21, 2011 42.50 42.50 41.32 41.32 300 -1.78(-4.13%)
Sep 20, 2011 43.10 43.10 43.10 43.10 100 +0.10(+0.23%)
Sep 15, 2011 42.77 43.00 43.00 43.00 400 +0.86(+2.04%)
Sep 09, 2011 42.14 42.14 42.14 42.14 0 -1.25(-2.88%)
Sep 07, 2011 43.39 43.39 43.39 43.39 0 +0.89(+2.09%)
Sep 06, 2011 42.63 42.63 42.50 42.50 400 -0.97(-2.23%)
Sep 02, 2011 43.47 43.47 43.47 43.47 100 -0.48(-1.09%)
Aug 29, 2011 43.95 43.95 43.95 43.95 200 +0.44(+1.01%)
Aug 25, 2011 43.51 43.51 43.51 43.51 100 -0.39(-0.89%)
Aug 24, 2011 43.81 43.90 43.81 43.90 200 +0.80(+1.86%)
Aug 23, 2011 43.10 43.10 43.10 43.10 100 -0.28(-0.65%)
Aug 19, 2011 43.99 43.38 43.38 43.38 1,500 -0.40(-0.91%)
Aug 18, 2011 43.78 43.78 43.78 43.78 100 -0.87(-1.95%)
Aug 16, 2011 44.65 44.65 44.65 44.65 600 -0.20(-0.45%)
Aug 15, 2011 44.15 44.85 44.15 44.85 300 +2.15(+5.04%)
Aug 11, 2011 42.60 42.70 42.70 42.70 200 +0.63(+1.50%)
Aug 10, 2011 42.50 42.50 41.75 42.07 700 -0.80(-1.87%)
Aug 09, 2011 41.94 42.87 41.25 42.87 1,500 +1.67(+4.05%)
Aug 08, 2011 41.94 42.29 41.20 41.20 850 -1.38(-3.24%)
Aug 05, 2011 43.60 43.60 42.10 42.58 1,100 +0.25(+0.59%)
Aug 04, 2011 43.50 43.50 42.33 42.33 900 -2.00(-4.51%)
Aug 03, 2011 44.39 44.85 44.33 44.33 1,200 -0.06(-0.14%)
Aug 02, 2011 44.39 44.39 43.83 44.39 600 -0.62(-1.38%)
Aug 01, 2011 45.01 45.01 45.01 45.01 150 -0.19(-0.42%)
Jul 29, 2011 45.15 45.20 45.00 45.20 300 -0.01(-0.02%)
Jul 28, 2011 45.24 45.24 45.21 45.21 200 -0.79(-1.72%)
Jul 26, 2011 46.02 46.00 46.00 46.00 400 -0.35(-0.76%)
Jul 22, 2011 46.37 46.35 46.35 46.35 200 -0.16(-0.34%)
Jul 21, 2011 45.88 46.51 45.88 46.51 300 +1.41(+3.13%)
Jul 20, 2011 45.10 45.10 45.10 45.10 100 +0.70(+1.58%)
Jul 18, 2011 44.40 44.40 44.40 44.40 100 +0.35(+0.79%)
Jul 13, 2011 43.85 44.05 44.05 44.05 300 +0.37(+0.85%)
Jul 11, 2011 44.38 43.68 43.68 43.68 1,000 -1.47(-3.26%)
Jul 07, 2011 45.20 45.15 45.15 45.15 300 -0.10(-0.22%)
Jul 05, 2011 45.25 45.25 45.25 45.25 100 +0.75(+1.69%)
Jun 28, 2011 44.50 44.50 44.50 44.50 100 -0.20(-0.45%)
Jun 27, 2011 44.70 44.70 44.70 44.70 200 -0.30(-0.67%)
Jun 22, 2011 45.00 45.00 45.00 45.00 100 -0.16(-0.35%)
Jun 20, 2011 44.64 45.16 45.16 45.16 200 +0.60(+1.35%)
Jun 14, 2011 44.56 44.56 44.56 44.56 100 +0.40(+0.91%)
Jun 13, 2011 43.75 44.16 43.75 44.16 300 -0.66(-1.47%)
Jun 10, 2011 44.82 44.82 44.82 44.82 300 +0.77(+1.75%)
Jun 06, 2011 44.05 44.05 44.05 44.05 100 -0.55(-1.23%)
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.