Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 11.21 11.24 11.15 11.16 2,755,520 -0.05(-0.48%)
Jul 28, 2005 10.98 11.24 10.89 11.21 1,998,419 +0.23(+2.12%)
Jul 27, 2005 11.07 11.19 10.93 10.98 2,265,119 -0.09(-0.82%)
Jul 26, 2005 11.17 11.17 11.06 11.07 1,068,484 -0.11(-0.94%)
Jul 25, 2005 11.32 11.35 11.17 11.17 771,152 -0.14(-1.24%)
Jul 22, 2005 11.30 11.32 11.17 11.31 1,172,185 +0.06(+0.54%)
Jul 21, 2005 11.33 11.37 11.20 11.25 1,164,878 -0.06(-0.49%)
Jul 20, 2005 11.21 11.32 11.17 11.31 1,219,117 +0.10(+0.87%)
Jul 19, 2005 11.27 11.35 11.16 11.21 910,263 -0.01(-0.08%)
Jul 18, 2005 11.24 11.28 11.19 11.22 1,151,388 -0.05(-0.41%)
Jul 15, 2005 11.27 11.32 11.09 11.26 2,027,928 -0.01(-0.06%)
Jul 14, 2005 11.52 11.52 11.23 11.27 3,489,857 -0.25(-2.13%)
Jul 13, 2005 11.10 11.56 11.00 11.52 5,282,843 +0.42(+3.78%)
Jul 12, 2005 11.17 11.17 11.05 11.10 1,327,033 -0.06(-0.53%)
Jul 11, 2005 11.20 11.20 11.03 11.16 1,638,417 +0.06(+0.53%)
Jul 08, 2005 10.74 11.17 10.74 11.10 2,418,000 +0.39(+3.64%)
Jul 07, 2005 10.59 10.74 10.56 10.71 2,113,643 -0.02(-0.22%)
Jul 06, 2005 10.88 10.88 10.70 10.73 1,021,833 -0.12(-1.08%)
Jul 05, 2005 10.92 10.93 10.82 10.85 1,053,027 -0.11(-1.01%)
Jul 01, 2005 11.03 11.07 10.85 10.96 1,244,691 -0.07(-0.66%)
Jun 30, 2005 10.91 11.06 10.91 11.03 2,171,535 +0.11(+1.01%)
Jun 29, 2005 10.89 10.93 10.82 10.92 1,564,506 +0.08(+0.72%)
Jun 28, 2005 10.67 10.87 10.66 10.84 1,632,515 +0.19(+1.79%)
Jun 27, 2005 10.66 10.69 10.62 10.65 1,653,312 -0.01(-0.13%)
Jun 24, 2005 10.68 10.75 10.63 10.67 2,148,772 -0.04(-0.37%)
Jun 23, 2005 10.69 10.73 10.61 10.71 1,273,356 +0.02(+0.18%)
Jun 22, 2005 10.59 10.69 10.56 10.69 1,663,710 +0.11(+0.99%)
Jun 21, 2005 10.66 10.66 10.53 10.58 1,200,288 -0.03(-0.30%)
Jun 20, 2005 10.45 10.65 10.40 10.61 2,035,797 +0.15(+1.39%)
Jun 17, 2005 10.54 10.54 10.38 10.47 2,160,294 -0.02(-0.20%)
Jun 16, 2005 10.45 10.51 10.43 10.49 2,058,279 +0.02(+0.15%)
Jun 15, 2005 10.58 10.61 10.45 10.47 2,881,422 -0.15(-1.37%)
Jun 14, 2005 10.74 10.76 10.56 10.62 1,573,499 -0.12(-1.11%)
Jun 13, 2005 10.59 10.74 10.46 10.74 1,759,542 +0.14(+1.31%)
Jun 10, 2005 10.47 10.69 10.47 10.60 1,724,413 +0.14(+1.29%)
Jun 09, 2005 10.46 10.57 10.37 10.46 2,403,668 +0.03(+0.29%)
Jun 08, 2005 10.42 10.52 10.39 10.43 2,668,681 -0.00(-0.02%)
Jun 07, 2005 10.55 10.60 10.43 10.43 2,339,873 -0.08(-0.74%)
Jun 06, 2005 10.46 10.57 10.41 10.51 1,092,934 +0.04(+0.36%)
Jun 03, 2005 10.43 10.54 10.38 10.48 1,662,305 -0.00(-0.03%)
Jun 02, 2005 10.50 10.52 10.40 10.48 2,034,391 -0.03(-0.29%)
Jun 01, 2005 10.42 10.59 10.40 10.51 1,560,571 +0.11(+1.03%)
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%)
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.