Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.43 10.45 10.35 10.41 2,253,828 -0.09(-0.85%)
May 27, 2005 10.38 10.59 10.37 10.49 1,748,108 +0.16(+1.51%)
May 26, 2005 10.44 10.44 10.21 10.34 5,090,641 -0.15(-1.48%)
May 25, 2005 10.57 10.66 10.45 10.49 1,642,468 -0.08(-0.72%)
May 24, 2005 10.64 10.64 10.46 10.57 2,202,132 -0.15(-1.43%)
May 23, 2005 10.74 10.84 10.66 10.72 1,792,218 -0.03(-0.25%)
May 20, 2005 10.73 10.86 10.64 10.75 1,829,585 +0.03(+0.25%)
May 19, 2005 10.50 10.73 10.50 10.72 2,145,941 +0.15(+1.43%)
May 18, 2005 10.70 10.72 10.43 10.57 5,989,419 -0.12(-1.16%)
May 17, 2005 10.69 10.74 10.62 10.70 3,251,784 -0.08(-0.74%)
May 16, 2005 10.67 10.82 10.65 10.78 2,097,617 +0.06(+0.58%)
May 13, 2005 10.86 10.86 10.64 10.71 1,703,436 -0.12(-1.07%)
May 12, 2005 10.95 11.02 10.77 10.83 1,762,998 -0.09(-0.82%)
May 11, 2005 11.03 11.03 10.82 10.92 1,308,973 -0.08(-0.74%)
May 10, 2005 11.16 11.16 10.98 11.00 3,108,496 -0.08(-0.74%)
May 09, 2005 11.08 11.16 11.00 11.08 3,036,853 +0.08(+0.70%)
May 06, 2005 11.19 11.20 10.98 11.01 1,784,913 -0.20(-1.76%)
May 05, 2005 11.18 11.25 11.13 11.20 3,405,186 +0.03(+0.24%)
May 04, 2005 11.07 11.19 10.86 11.18 2,502,474 +0.23(+2.11%)
May 03, 2005 11.12 11.12 10.89 10.94 2,198,199 -0.17(-1.52%)
May 02, 2005 11.22 11.37 11.10 11.11 4,586,887 +0.12(+1.13%)
Apr 29, 2005 11.10 11.19 10.75 10.99 6,996,365 -0.22(-1.98%)
Apr 28, 2005 12.99 12.99 10.99 11.21 23,125,484 -2.54(-18.50%)
Apr 27, 2005 13.74 13.76 13.62 13.76 2,172,913 -0.01(-0.08%)
Apr 26, 2005 13.90 13.90 13.73 13.77 1,519,409 -0.14(-0.97%)
Apr 25, 2005 13.83 13.92 13.81 13.90 1,189,005 +0.12(+0.86%)
Apr 22, 2005 13.94 13.94 13.70 13.78 1,302,792 -0.15(-1.11%)
Apr 21, 2005 13.70 13.95 13.62 13.94 2,193,423 +0.35(+2.58%)
Apr 20, 2005 13.58 13.63 13.54 13.59 1,633,758 +0.01(+0.07%)
Apr 19, 2005 13.49 13.61 13.41 13.58 1,499,461 +0.08(+0.57%)
Apr 18, 2005 13.49 13.56 13.42 13.50 1,051,056 +0.01(+0.04%)
Apr 15, 2005 13.64 13.65 13.44 13.50 2,074,297 -0.19(-1.39%)
Apr 14, 2005 13.76 13.76 13.63 13.69 2,022,321 -0.06(-0.44%)
Apr 13, 2005 13.99 13.99 13.72 13.75 927,997 -0.20(-1.40%)
Apr 12, 2005 13.98 14.00 13.89 13.94 1,527,838 +0.01(+0.06%)
Apr 11, 2005 14.10 14.10 13.89 13.93 1,558,462 -0.12(-0.87%)
Apr 08, 2005 14.13 14.24 14.04 14.06 2,007,149 -0.09(-0.64%)
Apr 07, 2005 13.94 14.20 13.92 14.15 2,484,493 +0.30(+2.16%)
Apr 06, 2005 13.97 13.97 13.73 13.85 3,824,934 -0.20(-1.39%)
Apr 05, 2005 13.89 14.10 13.88 14.04 1,423,884 +0.20(+1.43%)
Apr 04, 2005 13.88 13.91 13.77 13.85 2,081,321 -0.03(-0.20%)
Apr 01, 2005 13.81 14.03 13.79 13.88 2,969,704 +0.14(+1.04%)
Mar 31, 2005 13.91 13.91 13.69 13.73 2,838,779 -0.15(-1.11%)
Mar 30, 2005 13.69 13.91 13.67 13.89 2,574,118 +0.20(+1.48%)
Mar 29, 2005 13.68 13.83 13.65 13.69 2,193,704 -0.03(-0.22%)
Mar 28, 2005 13.53 13.97 13.53 13.72 4,882,171 +0.39(+2.90%)
Mar 24, 2005 13.34 13.35 13.26 13.33 1,362,917 -0.01(-0.09%)
Mar 23, 2005 13.23 13.39 13.20 13.34 1,642,749 +0.07(+0.54%)
Mar 22, 2005 13.35 13.43 13.27 13.27 1,644,154 -0.13(-1.00%)
Mar 21, 2005 13.46 13.51 13.36 13.40 1,618,587 -0.10(-0.76%)
Mar 18, 2005 13.30 13.53 13.28 13.51 4,527,886 +0.21(+1.59%)
Mar 17, 2005 13.30 13.46 13.25 13.30 3,285,218 +0.08(+0.61%)
Mar 16, 2005 13.17 13.25 13.17 13.22 3,300,108 +0.00(+0.01%)
Mar 15, 2005 13.20 13.31 13.16 13.21 1,935,224 +0.02(+0.12%)
Mar 14, 2005 13.19 13.25 13.13 13.20 1,378,931 +0.00(+0.01%)
Mar 11, 2005 13.19 13.22 12.99 13.20 2,804,783 -0.06(-0.47%)
Mar 10, 2005 13.05 13.28 13.05 13.26 3,341,690 +0.19(+1.43%)
Mar 09, 2005 13.08 13.21 13.01 13.07 4,330,093 -0.08(-0.64%)
Mar 08, 2005 12.78 13.16 12.76 13.16 6,274,589 +0.36(+2.84%)
Mar 07, 2005 12.75 12.81 12.71 12.79 3,401,814 +0.04(+0.32%)
Mar 04, 2005 12.72 12.80 12.69 12.75 3,810,605 +0.07(+0.52%)
Mar 03, 2005 12.59 12.80 12.59 12.69 6,523,516 +0.25(+1.97%)
Mar 02, 2005 12.15 12.44 11.99 12.44 4,502,038 +0.25(+2.04%)
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.