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 (%)
May 31, 2005 10.43 10.45 10.35 10.40 2,254,440 -0.09(-0.85%)
May 27, 2005 10.38 10.59 10.37 10.49 1,748,582 +0.16(+1.52%)
May 26, 2005 10.44 10.44 10.21 10.34 5,092,022 -0.15(-1.48%)
May 25, 2005 10.56 10.66 10.45 10.49 1,642,914 -0.08(-0.72%)
May 24, 2005 10.64 10.64 10.46 10.57 2,202,730 -0.15(-1.43%)
May 23, 2005 10.74 10.84 10.65 10.72 1,792,704 -0.03(-0.25%)
May 20, 2005 10.73 10.85 10.64 10.75 1,830,081 +0.03(+0.25%)
May 19, 2005 10.50 10.73 10.50 10.72 2,146,523 +0.15(+1.43%)
May 18, 2005 10.69 10.72 10.43 10.57 5,991,044 -0.12(-1.16%)
May 17, 2005 10.68 10.74 10.61 10.69 3,252,666 -0.08(-0.74%)
May 16, 2005 10.67 10.81 10.64 10.77 2,098,186 +0.06(+0.58%)
May 13, 2005 10.85 10.85 10.63 10.71 1,703,898 -0.12(-1.07%)
May 12, 2005 10.95 11.01 10.77 10.83 1,763,476 -0.09(-0.81%)
May 11, 2005 11.03 11.03 10.82 10.92 1,309,328 -0.08(-0.74%)
May 10, 2005 11.16 11.16 10.98 11.00 3,109,340 -0.08(-0.74%)
May 09, 2005 11.07 11.15 10.99 11.08 3,037,676 +0.08(+0.70%)
May 06, 2005 11.19 11.20 10.98 11.00 1,785,397 -0.20(-1.76%)
May 05, 2005 11.18 11.24 11.13 11.20 3,406,110 +0.03(+0.24%)
May 04, 2005 11.07 11.18 10.85 11.17 2,503,153 +0.23(+2.11%)
May 03, 2005 11.11 11.11 10.89 10.94 2,198,795 -0.17(-1.52%)
May 02, 2005 11.21 11.37 11.10 11.11 4,588,131 +0.12(+1.13%)
Apr 29, 2005 11.10 11.18 10.75 10.99 6,998,263 -0.22(-1.98%)
Apr 28, 2005 12.99 12.99 10.99 11.21 23,131,758 -2.54(-18.50%)
Apr 27, 2005 13.74 13.75 13.62 13.75 2,173,502 -0.01(-0.08%)
Apr 26, 2005 13.90 13.90 13.73 13.76 1,519,822 -0.14(-0.97%)
Apr 25, 2005 13.82 13.91 13.80 13.90 1,189,328 +0.12(+0.87%)
Apr 22, 2005 13.93 13.93 13.70 13.78 1,303,146 -0.15(-1.11%)
Apr 21, 2005 13.70 13.94 13.61 13.93 2,194,018 +0.35(+2.58%)
Apr 20, 2005 13.57 13.62 13.53 13.58 1,634,202 +0.01(+0.07%)
Apr 19, 2005 13.49 13.61 13.41 13.57 1,499,868 +0.08(+0.57%)
Apr 18, 2005 13.49 13.56 13.41 13.50 1,051,341 +0.01(+0.04%)
Apr 15, 2005 13.64 13.65 13.43 13.49 2,074,860 -0.19(-1.39%)
Apr 14, 2005 13.75 13.75 13.63 13.68 2,022,869 -0.06(-0.44%)
Apr 13, 2005 13.98 13.98 13.72 13.74 928,249 -0.20(-1.40%)
Apr 12, 2005 13.98 13.99 13.88 13.94 1,528,253 +0.01(+0.06%)
Apr 11, 2005 14.10 14.10 13.89 13.93 1,558,885 -0.12(-0.87%)
Apr 08, 2005 14.13 14.23 14.04 14.05 2,007,693 -0.09(-0.64%)
Apr 07, 2005 13.93 14.20 13.91 14.14 2,485,167 +0.30(+2.16%)
Apr 06, 2005 13.97 13.97 13.72 13.85 3,825,972 -0.20(-1.39%)
Apr 05, 2005 13.89 14.09 13.88 14.04 1,424,271 +0.20(+1.43%)
Apr 04, 2005 13.87 13.91 13.77 13.84 2,081,886 -0.03(-0.21%)
Apr 01, 2005 13.81 14.02 13.78 13.87 2,970,510 +0.14(+1.04%)
Mar 31, 2005 13.90 13.91 13.69 13.73 2,839,549 -0.15(-1.11%)
Mar 30, 2005 13.68 13.91 13.67 13.88 2,574,816 +0.20(+1.48%)
Mar 29, 2005 13.68 13.82 13.65 13.68 2,194,299 -0.03(-0.22%)
Mar 28, 2005 13.52 13.97 13.52 13.71 4,883,496 +0.39(+2.90%)
Mar 24, 2005 13.34 13.35 13.26 13.33 1,363,287 -0.01(-0.09%)
Mar 23, 2005 13.22 13.38 13.20 13.34 1,643,195 +0.07(+0.54%)
Mar 22, 2005 13.34 13.43 13.26 13.27 1,644,600 -0.13(-1.00%)
Mar 21, 2005 13.46 13.51 13.35 13.40 1,619,026 -0.10(-0.76%)
Mar 18, 2005 13.29 13.52 13.27 13.50 4,529,114 +0.21(+1.59%)
Mar 17, 2005 13.30 13.46 13.25 13.29 3,286,109 +0.08(+0.61%)
Mar 16, 2005 13.17 13.25 13.17 13.21 3,301,004 +0.00(+0.01%)
Mar 15, 2005 13.19 13.30 13.16 13.21 1,935,749 +0.02(+0.12%)
Mar 14, 2005 13.18 13.25 13.13 13.19 1,379,305 +0.00(+0.01%)
Mar 11, 2005 13.18 13.22 12.99 13.19 2,805,544 -0.06(-0.47%)
Mar 10, 2005 13.05 13.27 13.05 13.25 3,342,596 +0.19(+1.43%)
Mar 09, 2005 13.08 13.21 13.01 13.07 4,331,268 -0.08(-0.64%)
Mar 08, 2005 12.77 13.16 12.76 13.15 6,276,291 +0.36(+2.84%)
Mar 07, 2005 12.75 12.81 12.71 12.79 3,402,737 +0.04(+0.32%)
Mar 04, 2005 12.71 12.80 12.69 12.75 3,811,639 +0.07(+0.52%)
Mar 03, 2005 12.59 12.79 12.59 12.68 6,525,286 +0.25(+1.97%)
Mar 02, 2005 12.14 12.44 11.98 12.44 4,503,259 +0.25(+2.04%)
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.