Molson Coors Brewing Cl A (NY: TAP-A )
Historical Prices
Year:
| 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%) |
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.
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.
