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 (%)
Jan 31, 2007 13.77 13.77 13.65 13.72 2,017,067 -0.01(-0.06%)
Jan 30, 2007 13.76 13.81 13.64 13.73 2,443,913 +0.08(+0.61%)
Jan 29, 2007 13.76 13.76 13.59 13.65 2,507,204 -0.03(-0.19%)
Jan 26, 2007 13.59 13.68 13.57 13.67 2,471,585 +0.10(+0.74%)
Jan 25, 2007 13.55 13.63 13.55 13.57 3,313,207 +0.03(+0.21%)
Jan 24, 2007 13.45 13.59 13.41 13.55 1,515,450 +0.14(+1.01%)
Jan 23, 2007 13.27 13.51 13.20 13.41 3,336,757 +0.14(+1.09%)
Jan 22, 2007 13.24 13.34 13.10 13.27 2,349,124 +0.02(+0.18%)
Jan 19, 2007 13.21 13.25 13.16 13.24 2,172,204 +0.03(+0.19%)
Jan 18, 2007 13.22 13.25 13.17 13.22 1,179,566 -0.01(-0.04%)
Jan 17, 2007 13.11 13.28 13.02 13.22 1,941,413 +0.15(+1.17%)
Jan 16, 2007 13.10 13.14 13.00 13.07 1,513,978 +0.01(+0.10%)
Jan 12, 2007 12.99 13.10 12.95 13.05 1,722,396 -0.01(-0.10%)
Jan 11, 2007 13.03 13.12 12.99 13.07 1,233,143 +0.04(+0.27%)
Jan 10, 2007 12.86 13.08 12.84 13.03 3,089,775 +0.19(+1.51%)
Jan 09, 2007 12.93 12.94 12.81 12.84 1,376,504 -0.10(-0.76%)
Jan 08, 2007 12.79 12.97 12.76 12.94 1,693,253 +0.12(+0.97%)
Jan 05, 2007 13.00 13.00 12.80 12.81 1,513,095 -0.18(-1.40%)
Jan 04, 2007 13.25 13.25 12.97 13.00 2,284,950 -0.26(-1.93%)
Jan 03, 2007 13.08 13.29 12.87 13.25 2,918,448 +0.27(+2.07%)
Dec 29, 2006 13.03 13.04 12.97 12.98 688,841 -0.05(-0.42%)
Dec 28, 2006 13.03 13.08 12.98 13.04 474,240 +0.00(+0.00%)
Dec 27, 2006 12.99 13.04 12.97 13.04 563,731 +0.05(+0.41%)
Dec 26, 2006 12.90 13.00 12.89 12.99 642,035 +0.08(+0.66%)
Dec 22, 2006 12.91 12.95 12.83 12.90 1,336,469 +0.02(+0.18%)
Dec 21, 2006 12.82 12.89 12.75 12.88 1,279,065 +0.06(+0.49%)
Dec 20, 2006 12.70 12.83 12.69 12.81 1,990,279 +0.11(+0.87%)
Dec 19, 2006 12.70 12.73 12.64 12.70 981,745 -0.00(-0.01%)
Dec 18, 2006 12.56 12.70 12.55 12.70 1,261,992 +0.15(+1.22%)
Dec 15, 2006 12.67 12.73 12.54 12.55 2,056,808 -0.16(-1.30%)
Dec 14, 2006 12.65 12.74 12.63 12.72 2,391,809 +0.05(+0.39%)
Dec 13, 2006 12.57 12.70 12.55 12.67 1,535,762 +0.13(+1.00%)
Dec 12, 2006 12.49 12.55 12.48 12.54 1,268,468 +0.02(+0.12%)
Dec 11, 2006 12.34 12.57 12.33 12.53 2,173,970 +0.21(+1.74%)
Dec 08, 2006 12.20 12.33 12.20 12.31 1,009,711 +0.05(+0.37%)
Dec 07, 2006 12.22 12.30 12.09 12.27 1,034,439 -0.01(-0.06%)
Dec 06, 2006 12.25 12.28 12.24 12.27 846,626 -0.00(-0.03%)
Dec 05, 2006 12.16 12.29 12.11 12.28 2,164,844 +0.15(+1.23%)
Dec 04, 2006 12.11 12.21 12.11 12.13 1,836,026 +0.05(+0.44%)
Dec 01, 2006 12.10 12.14 12.04 12.07 1,857,515 +0.00(+0.01%)
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%)
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.