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, 2007 14.43 14.43 14.30 14.38 1,925,110 -0.01(-0.06%)
Jan 30, 2007 14.42 14.47 14.29 14.39 2,332,496 +0.09(+0.61%)
Jan 29, 2007 14.42 14.42 14.24 14.30 2,392,901 -0.03(-0.19%)
Jan 26, 2007 14.24 14.33 14.21 14.33 2,358,906 +0.11(+0.74%)
Jan 25, 2007 14.20 14.28 14.19 14.22 3,162,159 +0.03(+0.21%)
Jan 24, 2007 14.09 14.24 14.05 14.19 1,446,361 +0.14(+1.01%)
Jan 23, 2007 13.90 14.16 13.83 14.05 3,184,635 +0.15(+1.09%)
Jan 22, 2007 13.87 13.98 13.73 13.90 2,242,028 +0.02(+0.18%)
Jan 19, 2007 13.85 13.88 13.79 13.87 2,073,174 +0.03(+0.19%)
Jan 18, 2007 13.85 13.88 13.80 13.85 1,125,790 -0.01(-0.04%)
Jan 17, 2007 13.73 13.91 13.65 13.85 1,852,904 +0.16(+1.17%)
Jan 16, 2007 13.73 13.77 13.62 13.69 1,444,956 +0.01(+0.10%)
Jan 12, 2007 13.61 13.73 13.56 13.68 1,643,873 -0.01(-0.10%)
Jan 11, 2007 13.66 13.75 13.61 13.69 1,176,924 +0.04(+0.27%)
Jan 10, 2007 13.47 13.71 13.45 13.66 2,948,913 +0.20(+1.51%)
Jan 09, 2007 13.55 13.56 13.42 13.45 1,313,750 -0.10(-0.76%)
Jan 08, 2007 13.40 13.59 13.37 13.56 1,616,058 +0.13(+0.97%)
Jan 05, 2007 13.62 13.62 13.41 13.43 1,444,113 -0.19(-1.40%)
Jan 04, 2007 13.88 13.89 13.59 13.62 2,180,780 -0.27(-1.94%)
Jan 03, 2007 13.70 13.93 13.49 13.88 2,785,397 +0.28(+2.07%)
Dec 29, 2006 13.65 13.66 13.59 13.60 657,436 -0.06(-0.42%)
Dec 28, 2006 13.65 13.70 13.60 13.66 452,620 +0.00(+0.00%)
Dec 27, 2006 13.61 13.66 13.59 13.66 538,030 +0.06(+0.41%)
Dec 26, 2006 13.52 13.62 13.50 13.61 612,764 +0.09(+0.66%)
Dec 22, 2006 13.52 13.57 13.45 13.52 1,275,540 +0.03(+0.19%)
Dec 21, 2006 13.43 13.50 13.35 13.49 1,220,753 +0.07(+0.49%)
Dec 20, 2006 13.30 13.45 13.30 13.43 1,899,543 +0.12(+0.87%)
Dec 19, 2006 13.31 13.34 13.25 13.31 936,988 -0.00(-0.01%)
Dec 18, 2006 13.16 13.31 13.15 13.31 1,204,458 +0.16(+1.22%)
Dec 15, 2006 13.28 13.34 13.14 13.15 1,963,039 -0.17(-1.30%)
Dec 14, 2006 13.26 13.35 13.23 13.32 2,282,767 +0.05(+0.39%)
Dec 13, 2006 13.17 13.30 13.15 13.27 1,465,747 +0.13(+1.00%)
Dec 12, 2006 13.09 13.15 13.07 13.14 1,210,639 +0.02(+0.12%)
Dec 11, 2006 12.93 13.17 12.92 13.12 2,074,859 +0.22(+1.74%)
Dec 08, 2006 12.79 12.92 12.79 12.90 963,678 +0.05(+0.37%)
Dec 07, 2006 12.80 12.88 12.67 12.85 987,279 -0.01(-0.06%)
Dec 06, 2006 12.83 12.87 12.82 12.86 808,029 -0.00(-0.03%)
Dec 05, 2006 12.74 12.88 12.68 12.86 2,066,150 +0.16(+1.23%)
Dec 04, 2006 12.69 12.79 12.69 12.71 1,752,322 +0.06(+0.44%)
Dec 01, 2006 12.67 12.72 12.62 12.65 1,772,832 +0.00(+0.01%)
Nov 30, 2006 12.59 12.71 12.58 12.65 3,359,109 +0.08(+0.61%)
Nov 29, 2006 12.53 12.59 12.48 12.57 1,124,104 +0.08(+0.64%)
Nov 28, 2006 12.36 12.56 12.36 12.49 1,643,592 +0.03(+0.24%)
Nov 27, 2006 12.54 12.64 12.42 12.46 1,687,421 -0.12(-0.96%)
Nov 24, 2006 12.56 12.63 12.51 12.58 584,669 +0.05(+0.38%)
Nov 22, 2006 12.54 12.60 12.53 12.54 916,478 +0.03(+0.21%)
Nov 21, 2006 12.54 12.61 12.51 12.51 1,568,015 -0.03(-0.26%)
Nov 20, 2006 12.60 12.68 12.54 12.54 936,426 -0.09(-0.75%)
Nov 17, 2006 12.67 12.71 12.63 12.64 2,173,756 -0.04(-0.30%)
Nov 16, 2006 12.67 12.73 12.65 12.67 1,874,257 +0.00(+0.03%)
Nov 15, 2006 12.72 12.74 12.66 12.67 1,426,975 -0.03(-0.25%)
Nov 14, 2006 12.78 12.78 12.67 12.70 2,103,236 -0.03(-0.24%)
Nov 13, 2006 12.78 12.79 12.71 12.73 2,717,968 -0.03(-0.25%)
Nov 10, 2006 12.75 12.78 12.71 12.76 2,027,378 +0.05(+0.36%)
Nov 09, 2006 12.73 12.77 12.69 12.72 2,139,479 -0.00(-0.03%)
Nov 08, 2006 12.65 12.75 12.64 12.72 1,647,806 -0.00(-0.03%)
Nov 07, 2006 12.69 12.77 12.65 12.72 1,307,288 +0.00(+0.00%)
Nov 06, 2006 12.53 12.74 12.53 12.72 2,125,431 +0.18(+1.40%)
Nov 03, 2006 12.66 12.67 12.48 12.55 1,867,514 -0.11(-0.86%)
Nov 02, 2006 12.74 12.75 12.61 12.66 1,943,372 -0.14(-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.