Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 12.01 12.13 12.01 12.07 3,519,565 +0.07(+0.61%)
Nov 29, 2006 11.96 12.02 11.91 12.00 1,177,800 +0.08(+0.64%)
Nov 28, 2006 11.80 11.99 11.80 11.92 1,722,102 +0.03(+0.24%)
Nov 27, 2006 11.97 12.06 11.86 11.89 1,768,025 -0.12(-0.96%)
Nov 24, 2006 11.98 12.06 11.94 12.01 612,597 +0.05(+0.38%)
Nov 22, 2006 11.97 12.03 11.96 11.96 960,256 +0.03(+0.21%)
Nov 21, 2006 11.97 12.03 11.94 11.94 1,642,915 -0.03(-0.26%)
Nov 20, 2006 12.02 12.10 11.97 11.97 981,156 -0.09(-0.75%)
Nov 17, 2006 12.10 12.13 12.05 12.06 2,277,591 -0.04(-0.30%)
Nov 16, 2006 12.10 12.15 12.08 12.10 1,963,785 +0.00(+0.03%)
Nov 15, 2006 12.14 12.16 12.08 12.09 1,495,138 -0.03(-0.25%)
Nov 14, 2006 12.19 12.20 12.09 12.12 2,203,702 -0.03(-0.24%)
Nov 13, 2006 12.20 12.20 12.13 12.15 2,847,798 -0.03(-0.25%)
Nov 10, 2006 12.17 12.20 12.13 12.18 2,124,220 +0.04(+0.36%)
Nov 09, 2006 12.15 12.19 12.11 12.14 2,241,677 -0.00(-0.03%)
Nov 08, 2006 12.07 12.17 12.06 12.14 1,726,518 -0.00(-0.03%)
Nov 07, 2006 12.11 12.19 12.07 12.14 1,369,733 +0.00(+0.00%)
Nov 06, 2006 11.95 12.16 11.95 12.14 2,226,958 +0.17(+1.40%)
Nov 03, 2006 12.08 12.09 11.91 11.98 1,956,720 -0.10(-0.86%)
Nov 02, 2006 12.16 12.17 12.03 12.08 2,036,202 -0.13(-1.07%)
Nov 01, 2006 12.06 12.23 11.91 12.21 5,133,926 +0.12(+1.00%)
Oct 31, 2006 11.86 12.28 11.73 12.09 8,338,509 +0.57(+4.97%)
Oct 30, 2006 11.53 11.57 11.49 11.52 1,114,509 -0.03(-0.28%)
Oct 27, 2006 11.60 11.63 11.52 11.55 1,498,670 -0.08(-0.66%)
Oct 26, 2006 11.71 11.74 11.61 11.63 1,663,816 -0.10(-0.84%)
Oct 25, 2006 11.61 11.73 11.61 11.72 1,562,550 +0.10(+0.85%)
Oct 24, 2006 11.67 11.67 11.59 11.63 1,010,300 -0.11(-0.91%)
Oct 23, 2006 11.63 11.74 11.59 11.73 1,412,418 +0.12(+1.04%)
Oct 20, 2006 11.55 11.62 11.52 11.61 1,230,788 +0.09(+0.75%)
Oct 19, 2006 11.53 11.58 11.45 11.53 926,697 -0.04(-0.37%)
Oct 18, 2006 11.53 11.58 11.49 11.57 1,369,439 +0.06(+0.56%)
Oct 17, 2006 11.41 11.51 11.37 11.50 1,323,222 +0.10(+0.91%)
Oct 16, 2006 11.33 11.43 11.29 11.40 1,260,814 +0.06(+0.52%)
Oct 13, 2006 11.29 11.34 11.21 11.34 1,269,057 +0.04(+0.33%)
Oct 12, 2006 11.01 11.32 11.01 11.30 1,963,491 +0.30(+2.70%)
Oct 11, 2006 11.04 11.12 10.99 11.01 1,737,704 -0.12(-1.05%)
Oct 10, 2006 11.16 11.23 11.06 11.12 1,496,021 +0.02(+0.14%)
Oct 09, 2006 11.19 11.21 11.05 11.11 769,205 -0.08(-0.71%)
Oct 06, 2006 10.97 11.25 10.91 11.19 2,260,517 +0.22(+1.98%)
Oct 05, 2006 11.50 11.61 10.95 10.97 4,704,136 -0.77(-6.53%)
Oct 04, 2006 11.63 11.77 11.52 11.74 817,777 +0.12(+0.99%)
Oct 03, 2006 11.65 11.67 11.58 11.62 1,101,556 -0.04(-0.38%)
Oct 02, 2006 11.67 11.73 11.59 11.67 1,127,167 -0.04(-0.32%)
Sep 29, 2006 11.62 11.70 11.62 11.70 957,018 +0.11(+0.94%)
Sep 28, 2006 11.62 11.64 11.56 11.59 622,017 -0.02(-0.20%)
Sep 27, 2006 11.71 11.71 11.58 11.62 1,395,933 -0.09(-0.77%)
Sep 26, 2006 11.65 11.73 11.56 11.71 1,468,644 +0.06(+0.54%)
Sep 25, 2006 11.76 11.76 11.46 11.64 1,597,875 +0.21(+1.81%)
Sep 22, 2006 11.41 11.46 11.27 11.44 2,177,503 +0.05(+0.46%)
Sep 21, 2006 11.63 11.67 11.36 11.39 1,312,330 -0.23(-1.97%)
Sep 20, 2006 11.56 11.65 11.55 11.61 737,413 +0.04(+0.38%)
Sep 19, 2006 11.69 11.69 11.50 11.57 690,018 +0.02(+0.13%)
Sep 18, 2006 11.60 11.63 11.51 11.55 916,394 +0.01(+0.04%)
Sep 15, 2006 11.54 11.61 11.47 11.55 4,193,687 +0.07(+0.62%)
Sep 14, 2006 11.37 11.80 11.36 11.48 2,949,947 +0.14(+1.20%)
Sep 13, 2006 11.46 11.47 11.32 11.34 2,302,613 -0.14(-1.21%)
Sep 12, 2006 11.44 11.62 11.25 11.48 2,473,351 -0.09(-0.78%)
Sep 11, 2006 11.87 11.87 11.56 11.57 2,622,600 -0.29(-2.48%)
Sep 08, 2006 11.83 11.89 11.82 11.87 730,936 +0.04(+0.33%)
Sep 07, 2006 11.85 11.87 11.73 11.83 960,256 -0.03(-0.23%)
Sep 06, 2006 11.92 12.02 11.83 11.85 2,604,643 -0.07(-0.60%)
Sep 05, 2006 11.89 11.95 11.87 11.93 1,109,210 +0.01(+0.11%)
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.