Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 17.12 17.23 16.76 16.78 2,594,454 -0.31(-1.79%)
Apr 27, 2007 17.19 17.23 17.06 17.08 1,964,725 -0.10(-0.58%)
Apr 26, 2007 16.39 17.26 16.39 17.18 3,009,052 +0.49(+2.93%)
Apr 25, 2007 17.07 17.22 16.68 16.69 4,024,722 -0.36(-2.11%)
Apr 24, 2007 17.21 17.23 17.02 17.05 2,266,190 -0.12(-0.71%)
Apr 23, 2007 17.37 17.37 17.10 17.18 2,113,069 +0.07(+0.44%)
Apr 20, 2007 17.14 17.25 17.06 17.10 1,487,942 +0.04(+0.22%)
Apr 19, 2007 17.24 17.24 17.03 17.07 2,049,011 -0.22(-1.27%)
Apr 18, 2007 17.02 17.33 16.99 17.28 1,928,832 +0.24(+1.42%)
Apr 17, 2007 17.13 17.14 16.98 17.04 1,412,365 -0.07(-0.44%)
Apr 16, 2007 17.19 17.19 16.88 17.12 2,589,852 +0.20(+1.21%)
Apr 13, 2007 16.94 17.03 16.89 16.91 1,784,351 +0.02(+0.11%)
Apr 12, 2007 16.96 16.98 16.79 16.89 1,435,404 -0.04(-0.25%)
Apr 11, 2007 16.92 16.96 16.87 16.94 1,737,993 +0.02(+0.15%)
Apr 10, 2007 16.86 17.02 16.82 16.91 2,523,265 +0.04(+0.24%)
Apr 09, 2007 16.92 17.02 16.80 16.87 2,525,232 -0.02(-0.09%)
Apr 05, 2007 16.85 16.97 16.84 16.89 1,627,577 +0.07(+0.41%)
Apr 04, 2007 16.55 16.93 16.49 16.82 3,797,681 +0.30(+1.80%)
Apr 03, 2007 16.73 16.73 16.36 16.52 6,917,697 -0.28(-1.65%)
Apr 02, 2007 16.82 16.97 16.77 16.80 3,604,945 -0.04(-0.24%)
Mar 30, 2007 16.75 16.93 16.62 16.84 1,873,133 +0.11(+0.68%)
Mar 29, 2007 16.80 16.91 16.63 16.73 2,040,302 -0.00(-0.02%)
Mar 28, 2007 16.64 16.84 16.60 16.73 3,179,016 +0.09(+0.51%)
Mar 27, 2007 16.55 16.71 16.44 16.64 2,860,974 +0.05(+0.28%)
Mar 26, 2007 16.53 16.62 16.42 16.60 1,391,428 +0.07(+0.41%)
Mar 23, 2007 16.19 16.54 16.19 16.53 2,684,815 +0.33(+2.03%)
Mar 22, 2007 16.16 16.22 16.12 16.20 2,685,096 +0.05(+0.31%)
Mar 21, 2007 16.19 16.19 15.98 16.15 2,703,709 -0.01(-0.09%)
Mar 20, 2007 16.03 16.18 15.97 16.16 1,575,320 +0.14(+0.89%)
Mar 19, 2007 15.97 16.03 15.81 16.02 1,757,379 +0.21(+1.35%)
Mar 16, 2007 15.84 15.96 15.75 15.81 3,888,149 +0.17(+1.12%)
Mar 15, 2007 15.45 15.66 15.45 15.63 1,699,783 +0.03(+0.17%)
Mar 14, 2007 15.29 15.64 15.26 15.61 3,490,315 +0.31(+2.06%)
Mar 13, 2007 15.43 15.41 15.21 15.29 2,100,707 -0.14(-0.92%)
Mar 12, 2007 15.37 15.49 15.29 15.43 1,844,194 +0.07(+0.44%)
Mar 09, 2007 15.23 15.39 15.22 15.37 1,452,261 +0.14(+0.90%)
Mar 08, 2007 14.89 15.34 14.89 15.23 2,063,340 +0.04(+0.27%)
Mar 07, 2007 15.39 15.48 15.17 15.19 3,335,228 -0.24(-1.53%)
Mar 06, 2007 15.36 15.45 14.83 15.43 5,128,289 +0.58(+3.90%)
Mar 05, 2007 14.80 15.03 14.77 14.85 2,252,704 +0.11(+0.72%)
Mar 02, 2007 14.90 14.97 14.74 14.74 1,358,141 -0.20(-1.31%)
Mar 01, 2007 14.86 14.99 14.69 14.94 2,633,998 -0.09(-0.60%)
Feb 28, 2007 15.30 15.32 14.99 15.03 3,315,561 -0.28(-1.84%)
Feb 27, 2007 15.34 15.47 15.17 15.31 3,427,943 -0.10(-0.68%)
Feb 26, 2007 15.13 15.42 15.11 15.41 2,004,691 +0.27(+1.77%)
Feb 23, 2007 15.21 15.30 15.13 15.14 1,121,576 -0.15(-0.95%)
Feb 22, 2007 15.28 15.38 15.24 15.29 2,101,550 -0.12(-0.75%)
Feb 21, 2007 15.32 15.45 15.19 15.41 1,876,223 +0.07(+0.43%)
Feb 20, 2007 15.30 15.37 14.91 15.34 4,022,165 -0.07(-0.47%)
Feb 16, 2007 15.49 15.49 14.46 15.41 9,258,903 -0.07(-0.48%)
Feb 15, 2007 15.04 15.67 14.95 15.49 6,058,815 +0.81(+5.53%)
Feb 14, 2007 14.73 14.88 14.67 14.68 1,588,623 -0.02(-0.16%)
Feb 13, 2007 14.56 14.76 14.56 14.70 1,018,791 +0.14(+0.93%)
Feb 12, 2007 14.59 14.65 14.55 14.56 1,796,530 -0.01(-0.07%)
Feb 09, 2007 14.48 14.65 14.47 14.58 1,817,223 +0.10(+0.69%)
Feb 08, 2007 14.38 14.48 14.35 14.48 1,307,007 +0.13(+0.93%)
Feb 07, 2007 14.48 14.48 14.32 14.34 1,649,211 -0.14(-0.95%)
Feb 06, 2007 14.43 14.49 14.36 14.48 3,874,663 +0.07(+0.48%)
Feb 05, 2007 14.34 14.47 14.33 14.41 1,662,978 +0.02(+0.15%)
Feb 02, 2007 14.42 14.45 14.35 14.39 1,762,155 -0.06(-0.41%)
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.