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 (%)
Jan 31, 2005 13.02 13.35 12.79 13.27 6,922,103 +0.33(+2.54%)
Jan 28, 2005 13.52 13.58 12.87 12.94 12,743,966 -0.38(-2.86%)
Jan 27, 2005 13.05 13.32 12.96 13.32 4,543,728 +0.27(+2.10%)
Jan 26, 2005 13.08 13.17 13.03 13.05 2,264,276 +0.02(+0.14%)
Jan 25, 2005 13.31 13.31 12.93 13.03 4,484,992 -0.24(-1.84%)
Jan 24, 2005 13.30 13.34 13.25 13.28 1,907,365 +0.02(+0.19%)
Jan 21, 2005 13.18 13.30 13.14 13.25 2,344,932 +0.11(+0.83%)
Jan 20, 2005 13.24 13.31 13.13 13.14 4,035,341 -0.12(-0.91%)
Jan 19, 2005 13.30 13.35 13.22 13.26 3,037,114 -0.01(-0.07%)
Jan 18, 2005 13.17 13.27 13.09 13.27 4,953,473 +0.10(+0.78%)
Jan 14, 2005 13.63 13.63 13.13 13.17 10,736,272 -0.38(-2.81%)
Jan 13, 2005 13.56 13.62 13.45 13.55 4,232,344 +0.03(+0.21%)
Jan 12, 2005 13.43 13.90 13.43 13.52 5,640,315 +0.10(+0.72%)
Jan 11, 2005 13.47 13.47 13.31 13.43 2,668,119 +0.02(+0.13%)
Jan 10, 2005 12.88 13.41 12.88 13.41 4,360,776 +0.56(+4.39%)
Jan 07, 2005 12.97 12.98 12.73 12.84 1,473,451 -0.10(-0.74%)
Jan 06, 2005 12.84 12.96 12.77 12.94 1,653,031 +0.13(+1.00%)
Jan 05, 2005 13.07 13.07 12.77 12.81 1,569,283 -0.33(-2.49%)
Jan 04, 2005 13.41 13.41 13.05 13.14 1,155,323 -0.27(-2.02%)
Jan 03, 2005 13.47 13.52 13.35 13.41 504,171 -0.05(-0.40%)
Dec 31, 2004 13.53 13.55 13.44 13.46 373,210 -0.03(-0.25%)
Dec 30, 2004 13.36 13.54 13.34 13.50 1,586,426 +0.14(+1.04%)
Dec 29, 2004 13.42 13.42 13.30 13.36 904,361 -0.08(-0.62%)
Dec 28, 2004 13.21 13.47 13.21 13.44 982,769 +0.21(+1.56%)
Dec 27, 2004 13.22 13.24 13.06 13.24 431,103 +0.06(+0.43%)
Dec 23, 2004 13.23 13.24 13.16 13.18 312,788 -0.02(-0.15%)
Dec 22, 2004 13.32 13.33 13.20 13.20 643,282 -0.11(-0.83%)
Dec 21, 2004 13.22 13.31 13.17 13.31 586,514 +0.09(+0.65%)
Dec 20, 2004 13.24 13.28 13.15 13.22 1,006,095 -0.02(-0.12%)
Dec 17, 2004 13.19 13.32 13.19 13.24 1,120,475 -0.03(-0.24%)
Dec 16, 2004 13.33 13.33 13.20 13.27 1,409,376 -0.06(-0.43%)
Dec 15, 2004 13.32 13.34 13.26 13.33 656,210 +0.04(+0.28%)
Dec 14, 2004 13.30 13.38 13.23 13.29 1,842,446 -0.01(-0.04%)
Dec 13, 2004 13.09 13.34 13.09 13.30 1,742,961 +0.21(+1.60%)
Dec 10, 2004 13.18 13.18 13.09 13.09 638,786 -0.12(-0.94%)
Dec 09, 2004 13.19 13.23 13.13 13.21 1,121,880 +0.02(+0.15%)
Dec 08, 2004 13.21 13.21 13.08 13.19 2,362,075 -0.08(-0.62%)
Dec 07, 2004 13.32 13.34 13.17 13.27 1,040,100 -0.02(-0.12%)
Dec 06, 2004 13.43 13.47 13.26 13.29 1,111,482 -0.10(-0.74%)
Dec 03, 2004 13.26 13.50 13.24 13.39 2,010,785 +0.14(+1.06%)
Dec 02, 2004 13.40 13.43 13.23 13.25 1,596,543 -0.12(-0.91%)
Dec 01, 2004 13.43 13.62 13.35 13.37 2,457,626 +0.04(+0.32%)
Nov 30, 2004 12.99 13.34 12.99 13.33 1,805,631 +0.32(+2.48%)
Nov 29, 2004 12.85 13.02 12.81 13.00 983,331 +0.19(+1.46%)
Nov 26, 2004 12.89 12.94 12.79 12.82 174,239 -0.07(-0.57%)
Nov 24, 2004 12.86 12.94 12.77 12.89 433,913 +0.06(+0.43%)
Nov 23, 2004 12.90 12.90 12.72 12.83 518,223 -0.04(-0.28%)
Nov 22, 2004 12.84 12.96 12.83 12.87 643,282 -0.03(-0.22%)
Nov 19, 2004 12.92 12.97 12.82 12.90 711,011 -0.01(-0.04%)
Nov 18, 2004 13.11 13.11 12.86 12.90 2,174,346 -0.20(-1.53%)
Nov 17, 2004 12.95 13.14 12.94 13.11 2,100,996 +0.19(+1.43%)
Nov 16, 2004 12.76 12.94 12.76 12.92 2,383,996 +0.18(+1.38%)
Nov 15, 2004 12.92 12.93 12.74 12.74 1,503,803 -0.04(-0.35%)
Nov 12, 2004 12.72 12.79 12.62 12.79 621,081 +0.07(+0.52%)
Nov 11, 2004 12.58 12.75 12.58 12.72 953,261 +0.15(+1.22%)
Nov 10, 2004 12.70 12.76 12.56 12.57 671,666 -0.11(-0.87%)
Nov 09, 2004 12.79 12.90 12.59 12.68 2,203,292 +0.37(+2.99%)
Nov 08, 2004 12.50 12.61 12.28 12.31 1,024,924 -0.15(-1.18%)
Nov 05, 2004 12.33 12.47 12.13 12.46 1,072,980 +0.13(+1.02%)
Nov 04, 2004 12.16 12.34 12.12 12.33 358,316 +0.19(+1.52%)
Nov 03, 2004 12.10 12.19 12.05 12.15 433,351 +0.08(+0.69%)
Nov 02, 2004 11.94 12.08 11.92 12.06 472,977 +0.21(+1.77%)
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.