Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.39 10.52 10.39 10.48 1,314,979 +0.14(+1.31%)
Oct 28, 2005 10.36 10.39 10.33 10.34 1,630,845 +0.00(+0.00%)
Oct 27, 2005 10.36 10.40 10.34 10.34 1,493,077 -0.02(-0.23%)
Oct 26, 2005 10.39 10.49 10.34 10.37 1,447,449 -0.02(-0.16%)
Oct 25, 2005 10.42 10.45 10.36 10.38 743,595 -0.03(-0.24%)
Oct 24, 2005 10.36 10.42 10.35 10.41 689,429 +0.07(+0.69%)
Oct 21, 2005 10.37 10.43 10.33 10.34 2,308,206 -0.02(-0.21%)
Oct 20, 2005 10.39 10.49 10.31 10.36 1,540,472 -0.05(-0.44%)
Oct 19, 2005 10.40 10.45 10.33 10.41 1,241,680 -0.05(-0.44%)
Oct 18, 2005 10.58 10.58 10.45 10.45 951,130 -0.13(-1.22%)
Oct 17, 2005 10.56 10.59 10.51 10.58 1,098,318 +0.08(+0.79%)
Oct 14, 2005 10.41 10.55 10.38 10.50 1,184,865 +0.11(+1.06%)
Oct 13, 2005 10.43 10.50 10.34 10.39 1,438,323 +0.00(+0.02%)
Oct 12, 2005 10.55 10.62 10.39 10.39 1,297,317 -0.18(-1.67%)
Oct 11, 2005 10.62 10.68 10.53 10.56 1,531,346 -0.06(-0.53%)
Oct 10, 2005 10.65 10.73 10.60 10.62 1,103,028 -0.03(-0.27%)
Oct 07, 2005 10.76 10.78 10.60 10.65 1,274,061 -0.12(-1.07%)
Oct 06, 2005 10.82 10.89 10.72 10.76 1,379,742 -0.04(-0.39%)
Oct 05, 2005 11.04 11.13 10.81 10.81 2,540,469 +0.04(+0.33%)
Oct 04, 2005 10.75 10.86 10.73 10.77 762,435 +0.02(+0.21%)
Oct 03, 2005 10.83 10.83 10.71 10.75 1,123,929 -0.12(-1.14%)
Sep 30, 2005 10.78 10.87 10.75 10.87 1,075,651 +0.11(+0.99%)
Sep 29, 2005 10.70 10.78 10.69 10.77 742,711 +0.06(+0.57%)
Sep 28, 2005 10.78 10.82 10.70 10.70 1,130,700 -0.07(-0.66%)
Sep 27, 2005 10.81 10.87 10.77 10.78 1,362,374 -0.04(-0.41%)
Sep 26, 2005 10.98 10.99 10.82 10.82 1,520,454 -0.14(-1.32%)
Sep 23, 2005 10.96 11.07 10.94 10.96 1,007,945 -0.09(-0.80%)
Sep 22, 2005 11.03 11.11 10.93 11.05 1,375,327 +0.03(+0.29%)
Sep 21, 2005 11.27 11.29 11.02 11.02 1,303,204 -0.25(-2.25%)
Sep 20, 2005 11.30 11.33 11.25 11.27 1,090,665 -0.06(-0.49%)
Sep 19, 2005 11.33 11.35 11.28 11.33 1,739,470 -0.04(-0.37%)
Sep 16, 2005 11.39 11.50 11.35 11.37 6,209,283 -0.02(-0.19%)
Sep 15, 2005 11.31 11.41 11.31 11.39 1,295,551 +0.08(+0.72%)
Sep 14, 2005 11.18 11.36 11.14 11.31 2,640,557 +0.11(+1.00%)
Sep 13, 2005 11.17 11.21 11.14 11.20 1,939,058 +0.01(+0.09%)
Sep 12, 2005 11.22 11.22 11.09 11.19 2,378,267 -0.03(-0.27%)
Sep 09, 2005 11.09 11.24 11.06 11.22 1,255,515 +0.15(+1.40%)
Sep 08, 2005 11.10 11.11 11.03 11.07 1,649,980 -0.03(-0.29%)
Sep 07, 2005 11.00 11.10 10.96 11.10 1,177,800 +0.10(+0.93%)
Sep 06, 2005 10.98 11.01 10.92 11.00 863,111 +0.04(+0.34%)
Sep 02, 2005 10.91 11.00 10.88 10.96 1,236,970 +0.05(+0.42%)
Sep 01, 2005 10.86 10.92 10.74 10.91 1,669,703 +0.02(+0.22%)
Aug 31, 2005 10.77 10.89 10.61 10.89 1,119,513 +0.11(+0.99%)
Aug 30, 2005 10.80 10.82 10.71 10.78 677,654 -0.01(-0.11%)
Aug 29, 2005 10.77 10.81 10.59 10.79 618,485 +0.02(+0.21%)
Aug 26, 2005 10.86 10.87 10.77 10.77 1,246,095 -0.09(-0.83%)
Aug 25, 2005 10.89 10.89 10.85 10.86 641,152 -0.02(-0.16%)
Aug 24, 2005 10.91 10.96 10.86 10.88 1,255,515 -0.03(-0.31%)
Aug 23, 2005 10.84 10.97 10.84 10.91 1,929,343 +0.06(+0.59%)
Aug 22, 2005 10.96 11.05 10.83 10.85 2,245,504 -0.11(-0.98%)
Aug 19, 2005 11.06 11.06 10.92 10.96 1,967,318 -0.09(-0.80%)
Aug 18, 2005 10.89 11.06 10.87 11.04 1,647,330 +0.14(+1.25%)
Aug 17, 2005 10.84 10.92 10.84 10.91 1,523,987 +0.07(+0.66%)
Aug 16, 2005 10.80 10.88 10.79 10.84 1,865,169 +0.03(+0.31%)
Aug 15, 2005 10.66 10.80 10.64 10.80 968,498 +0.14(+1.35%)
Aug 12, 2005 10.70 10.70 10.62 10.66 1,025,313 -0.04(-0.41%)
Aug 11, 2005 10.69 10.75 10.63 10.70 1,747,418 +0.01(+0.11%)
Aug 10, 2005 10.64 10.75 10.64 10.69 2,256,101 +0.06(+0.54%)
Aug 09, 2005 10.67 10.70 10.60 10.63 1,315,568 -0.03(-0.32%)
Aug 08, 2005 10.77 10.79 10.64 10.67 1,378,859 -0.09(-0.82%)
Aug 05, 2005 10.79 10.79 10.73 10.75 1,412,418 -0.06(-0.58%)
Aug 04, 2005 10.97 11.00 10.78 10.82 1,923,456 -0.16(-1.45%)
Aug 03, 2005 10.99 11.07 10.95 10.98 1,764,198 -0.09(-0.83%)
Aug 02, 2005 10.31 11.41 10.31 11.07 8,045,310 +0.23(+2.12%)
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.