Skip to main content

Molson Coors Brewing (NY: TAP )

67.08 -0.26 (-0.39%)
Streaming Delayed Price Updated: 12:08 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 1,925,632 -0.01(-0.06%)
Jan 30, 2007 14.41 14.46 14.28 14.38 2,333,129 +0.09(+0.61%)
Jan 29, 2007 14.41 14.41 14.23 14.30 2,393,551 -0.03(-0.19%)
Jan 26, 2007 14.23 14.33 14.21 14.32 2,359,546 +0.11(+0.74%)
Jan 25, 2007 14.20 14.28 14.19 14.22 3,163,017 +0.03(+0.21%)
Jan 24, 2007 14.09 14.23 14.04 14.19 1,446,753 +0.14(+1.01%)
Jan 23, 2007 13.90 14.15 13.82 14.05 3,185,499 +0.15(+1.09%)
Jan 22, 2007 13.87 13.97 13.72 13.90 2,242,636 +0.02(+0.18%)
Jan 19, 2007 13.84 13.88 13.79 13.87 2,073,736 +0.03(+0.19%)
Jan 18, 2007 13.85 13.88 13.79 13.84 1,126,095 -0.01(-0.04%)
Jan 17, 2007 13.73 13.91 13.64 13.85 1,853,407 +0.16(+1.17%)
Jan 16, 2007 13.73 13.77 13.62 13.69 1,445,348 +0.01(+0.10%)
Jan 12, 2007 13.61 13.72 13.56 13.67 1,644,319 -0.01(-0.10%)
Jan 11, 2007 13.65 13.74 13.60 13.69 1,177,243 +0.04(+0.27%)
Jan 10, 2007 13.47 13.70 13.45 13.65 2,949,713 +0.20(+1.51%)
Jan 09, 2007 13.55 13.56 13.41 13.45 1,314,106 -0.10(-0.76%)
Jan 08, 2007 13.40 13.59 13.36 13.55 1,616,497 +0.13(+0.97%)
Jan 05, 2007 13.61 13.61 13.41 13.42 1,444,505 -0.19(-1.40%)
Jan 04, 2007 13.88 13.88 13.59 13.61 2,181,371 -0.27(-1.94%)
Jan 03, 2007 13.70 13.93 13.48 13.88 2,786,153 +0.28(+2.07%)
Dec 29, 2006 13.64 13.66 13.58 13.60 657,615 -0.06(-0.42%)
Dec 28, 2006 13.65 13.70 13.60 13.66 452,742 +0.00(+0.00%)
Dec 27, 2006 13.60 13.66 13.59 13.66 538,176 +0.06(+0.41%)
Dec 26, 2006 13.51 13.61 13.50 13.60 612,931 +0.09(+0.66%)
Dec 22, 2006 13.52 13.56 13.44 13.51 1,275,886 +0.02(+0.18%)
Dec 21, 2006 13.42 13.50 13.35 13.49 1,221,084 +0.07(+0.49%)
Dec 20, 2006 13.30 13.44 13.30 13.42 1,900,058 +0.12(+0.87%)
Dec 19, 2006 13.31 13.34 13.24 13.31 937,242 -0.00(-0.01%)
Dec 18, 2006 13.16 13.31 13.15 13.31 1,204,784 +0.16(+1.22%)
Dec 15, 2006 13.27 13.33 13.13 13.15 1,963,571 -0.17(-1.29%)
Dec 14, 2006 13.25 13.34 13.23 13.32 2,283,386 +0.05(+0.39%)
Dec 13, 2006 13.17 13.30 13.15 13.27 1,466,144 +0.13(+1.00%)
Dec 12, 2006 13.09 13.15 13.07 13.14 1,210,967 +0.02(+0.12%)
Dec 11, 2006 12.93 13.17 12.92 13.12 2,075,422 +0.22(+1.74%)
Dec 08, 2006 12.78 12.91 12.78 12.90 963,940 +0.05(+0.37%)
Dec 07, 2006 12.80 12.88 12.67 12.85 987,547 -0.01(-0.06%)
Dec 06, 2006 12.83 12.87 12.82 12.86 808,248 -0.00(-0.03%)
Dec 05, 2006 12.74 12.88 12.68 12.86 2,066,710 +0.16(+1.23%)
Dec 04, 2006 12.69 12.79 12.69 12.70 1,752,797 +0.06(+0.44%)
Dec 01, 2006 12.67 12.72 12.61 12.65 1,773,313 +0.00(+0.01%)
Nov 30, 2006 12.58 12.71 12.58 12.65 3,360,020 +0.08(+0.61%)
Nov 29, 2006 12.53 12.59 12.47 12.57 1,124,409 +0.08(+0.64%)
Nov 28, 2006 12.36 12.56 12.36 12.49 1,644,038 +0.03(+0.24%)
Nov 27, 2006 12.54 12.63 12.42 12.46 1,687,879 -0.12(-0.96%)
Nov 24, 2006 12.55 12.63 12.51 12.58 584,827 +0.05(+0.38%)
Nov 22, 2006 12.53 12.60 12.52 12.53 916,726 +0.03(+0.21%)
Nov 21, 2006 12.54 12.60 12.50 12.51 1,568,440 -0.03(-0.26%)
Nov 20, 2006 12.59 12.68 12.54 12.54 936,680 -0.09(-0.75%)
Nov 17, 2006 12.67 12.71 12.62 12.63 2,174,346 -0.04(-0.30%)
Nov 16, 2006 12.67 12.73 12.65 12.67 1,874,765 +0.00(+0.03%)
Nov 15, 2006 12.72 12.74 12.66 12.67 1,427,362 -0.03(-0.25%)
Nov 14, 2006 12.77 12.77 12.67 12.70 2,103,806 -0.03(-0.24%)
Nov 13, 2006 12.77 12.78 12.70 12.73 2,718,705 -0.03(-0.25%)
Nov 10, 2006 12.74 12.78 12.71 12.76 2,027,928 +0.05(+0.36%)
Nov 09, 2006 12.72 12.77 12.69 12.71 2,140,060 -0.00(-0.03%)
Nov 08, 2006 12.64 12.75 12.63 12.72 1,648,253 -0.00(-0.03%)
Nov 07, 2006 12.69 12.77 12.64 12.72 1,307,642 +0.00(+0.00%)
Nov 06, 2006 12.52 12.74 12.52 12.72 2,126,008 +0.18(+1.40%)
Nov 03, 2006 12.65 12.67 12.48 12.54 1,868,020 -0.11(-0.86%)
Nov 02, 2006 12.74 12.75 12.60 12.65 1,943,899 -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.