Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 10.62 10.68 10.60 10.62 1,393,872 +0.02(+0.22%)
Jan 30, 2006 10.62 10.67 10.56 10.59 2,197,520 -0.05(-0.45%)
Jan 27, 2006 10.51 10.65 10.50 10.64 2,194,576 +0.05(+0.46%)
Jan 26, 2006 10.71 10.74 10.57 10.59 3,394,749 -0.08(-0.73%)
Jan 25, 2006 10.84 10.84 10.65 10.67 2,635,258 -0.07(-0.66%)
Jan 24, 2006 10.92 10.96 10.73 10.74 2,987,627 -0.19(-1.70%)
Jan 23, 2006 11.05 11.10 10.90 10.92 1,826,017 -0.13(-1.14%)
Jan 20, 2006 11.04 11.12 11.01 11.05 1,997,639 +0.02(+0.18%)
Jan 19, 2006 11.08 11.12 10.97 11.03 3,141,291 -0.05(-0.41%)
Jan 18, 2006 11.31 11.39 11.07 11.08 2,745,944 -0.24(-2.10%)
Jan 17, 2006 11.63 11.64 11.25 11.31 2,865,460 -0.38(-3.25%)
Jan 13, 2006 11.70 11.71 11.66 11.69 745,066 +0.03(+0.25%)
Jan 12, 2006 11.75 11.75 11.58 11.67 684,719 -0.10(-0.81%)
Jan 11, 2006 11.72 11.81 11.70 11.76 1,170,146 +0.12(+1.01%)
Jan 10, 2006 11.67 11.68 11.57 11.64 512,215 -0.05(-0.39%)
Jan 09, 2006 11.52 11.70 11.52 11.69 940,238 +0.14(+1.21%)
Jan 06, 2006 11.38 11.56 11.38 11.55 962,022 +0.18(+1.55%)
Jan 05, 2006 11.34 11.38 11.29 11.37 1,165,142 +0.02(+0.16%)
Jan 04, 2006 11.41 11.42 11.32 11.35 964,377 -0.05(-0.45%)
Jan 03, 2006 11.38 11.45 11.29 11.41 913,744 +0.03(+0.24%)
Dec 30, 2005 11.36 11.40 11.34 11.38 453,339 -0.01(-0.04%)
Dec 29, 2005 11.39 11.42 11.35 11.38 654,987 -0.00(-0.01%)
Dec 28, 2005 11.41 11.42 11.37 11.39 455,106 -0.02(-0.18%)
Dec 27, 2005 11.27 11.46 11.25 11.41 888,428 +0.15(+1.31%)
Dec 23, 2005 11.24 11.27 11.23 11.26 674,416 +0.01(+0.05%)
Dec 22, 2005 11.15 11.25 11.15 11.25 1,222,251 +0.13(+1.15%)
Dec 21, 2005 11.09 11.16 11.08 11.13 758,313 +0.04(+0.32%)
Dec 20, 2005 11.15 11.17 11.06 11.09 760,668 -0.03(-0.31%)
Dec 19, 2005 11.23 11.30 11.12 11.12 809,241 -0.13(-1.12%)
Dec 16, 2005 11.23 11.33 11.20 11.25 1,828,078 +0.06(+0.56%)
Dec 15, 2005 11.29 11.29 11.13 11.19 1,465,995 -0.10(-0.90%)
Dec 14, 2005 11.25 11.31 11.20 11.29 483,366 +0.02(+0.17%)
Dec 13, 2005 11.13 11.29 11.13 11.27 969,676 +0.16(+1.45%)
Dec 12, 2005 11.12 11.16 11.05 11.11 530,466 -0.00(-0.03%)
Dec 09, 2005 11.15 11.18 11.11 11.11 516,042 -0.01(-0.11%)
Dec 08, 2005 11.16 11.21 11.10 11.12 713,863 -0.04(-0.40%)
Dec 07, 2005 11.28 11.30 11.16 11.17 601,411 -0.11(-0.96%)
Dec 06, 2005 11.24 11.33 11.24 11.28 711,213 +0.04(+0.33%)
Dec 05, 2005 11.38 11.38 11.22 11.24 1,085,071 -0.16(-1.37%)
Dec 02, 2005 11.37 11.41 11.33 11.40 1,000,291 +0.05(+0.43%)
Dec 01, 2005 11.33 11.37 11.32 11.35 846,332 +0.04(+0.32%)
Nov 30, 2005 11.38 11.45 11.30 11.31 818,366 -0.04(-0.34%)
Nov 29, 2005 11.34 11.42 11.33 11.35 1,271,412 +0.05(+0.47%)
Nov 28, 2005 11.30 11.39 11.29 11.30 721,516 -0.03(-0.28%)
Nov 25, 2005 11.35 11.42 11.33 11.33 604,943 -0.00(-0.03%)
Nov 23, 2005 11.25 11.35 11.25 11.33 445,391 +0.04(+0.36%)
Nov 22, 2005 11.30 11.36 11.20 11.29 1,059,461 -0.08(-0.70%)
Nov 21, 2005 11.29 11.42 11.19 11.37 1,312,624 +0.08(+0.75%)
Nov 18, 2005 11.43 11.43 11.25 11.29 1,266,996 -0.13(-1.17%)
Nov 17, 2005 11.45 11.51 11.41 11.42 1,458,341 -0.03(-0.22%)
Nov 16, 2005 11.44 11.45 11.36 11.45 945,831 +0.02(+0.13%)
Nov 15, 2005 11.46 11.48 11.36 11.43 990,282 -0.05(-0.47%)
Nov 14, 2005 11.38 11.51 11.36 11.49 866,644 +0.10(+0.85%)
Nov 11, 2005 11.39 11.42 11.35 11.39 717,101 +0.01(+0.04%)
Nov 10, 2005 11.20 11.40 11.20 11.38 1,933,170 +0.19(+1.68%)
Nov 09, 2005 10.97 11.20 10.95 11.19 2,376,207 +0.23(+2.08%)
Nov 08, 2005 10.92 11.02 10.92 10.97 1,230,199 +0.01(+0.08%)
Nov 07, 2005 10.89 10.98 10.87 10.96 1,362,668 +0.07(+0.66%)
Nov 04, 2005 10.77 10.97 10.77 10.89 1,848,095 +0.12(+1.10%)
Nov 03, 2005 10.87 10.87 10.75 10.77 1,264,052 -0.08(-0.78%)
Nov 02, 2005 10.68 10.92 10.64 10.85 2,355,600 +0.18(+1.67%)
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.