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 (%)
Jun 30, 2006 11.63 11.66 11.49 11.53 1,195,168 -0.09(-0.76%)
Jun 29, 2006 11.49 11.63 11.49 11.62 1,706,500 +0.14(+1.21%)
Jun 28, 2006 11.46 11.51 11.45 11.48 1,285,247 +0.02(+0.19%)
Jun 27, 2006 11.49 11.54 11.44 11.46 743,300 -0.06(-0.49%)
Jun 26, 2006 11.52 11.57 11.48 11.51 467,175 +0.03(+0.27%)
Jun 23, 2006 11.54 11.54 11.44 11.48 1,085,071 -0.08(-0.70%)
Jun 22, 2006 11.65 11.65 11.49 11.56 764,495 -0.05(-0.40%)
Jun 21, 2006 11.55 11.67 11.50 11.61 967,615 +0.08(+0.72%)
Jun 20, 2006 11.39 11.57 11.36 11.53 920,515 +0.18(+1.62%)
Jun 19, 2006 11.51 11.52 11.30 11.34 768,617 -0.14(-1.18%)
Jun 16, 2006 11.55 11.61 11.46 11.48 1,105,089 -0.11(-0.92%)
Jun 15, 2006 11.48 11.62 11.45 11.59 1,355,898 +0.12(+1.08%)
Jun 14, 2006 11.51 11.58 11.40 11.46 859,579 -0.07(-0.65%)
Jun 13, 2006 11.46 11.63 11.46 11.54 1,611,122 +0.08(+0.67%)
Jun 12, 2006 11.58 11.61 11.46 11.46 927,874 -0.08(-0.72%)
Jun 09, 2006 11.55 11.67 11.52 11.54 649,688 -0.04(-0.35%)
Jun 08, 2006 11.54 11.66 11.42 11.58 2,344,120 +0.04(+0.38%)
Jun 07, 2006 11.22 11.80 11.19 11.54 5,450,086 +0.36(+3.25%)
Jun 06, 2006 11.15 11.19 11.07 11.18 919,632 +0.03(+0.26%)
Jun 05, 2006 11.21 11.27 11.12 11.15 913,155 -0.10(-0.91%)
Jun 02, 2006 11.26 11.29 11.19 11.25 1,007,062 -0.01(-0.12%)
Jun 01, 2006 11.01 11.26 11.00 11.26 3,843,379 +0.26(+2.36%)
May 31, 2006 10.89 11.01 10.87 11.00 1,203,411 +0.13(+1.22%)
May 30, 2006 10.87 10.96 10.80 10.87 974,975 +0.00(+0.03%)
May 26, 2006 10.82 10.95 10.82 10.87 840,739 -0.00(-0.03%)
May 25, 2006 10.89 10.96 10.82 10.87 943,771 +0.00(+0.00%)
May 24, 2006 10.81 10.91 10.77 10.87 1,186,042 -0.00(-0.02%)
May 23, 2006 10.93 11.04 10.87 10.87 992,048 -0.04(-0.37%)
May 22, 2006 10.96 11.04 10.86 10.91 1,394,167 -0.12(-1.05%)
May 19, 2006 11.07 11.10 10.98 11.03 2,085,068 +0.01(+0.09%)
May 18, 2006 11.18 11.20 10.99 11.02 1,345,595 -0.16(-1.47%)
May 17, 2006 11.21 11.27 11.17 11.18 1,382,097 -0.05(-0.47%)
May 16, 2006 11.29 11.30 11.21 11.24 766,850 -0.05(-0.47%)
May 15, 2006 11.18 11.30 11.18 11.29 1,105,089 +0.10(+0.88%)
May 12, 2006 11.23 11.32 11.13 11.19 1,198,406 -0.04(-0.36%)
May 11, 2006 11.40 11.47 11.22 11.23 1,262,286 -0.17(-1.48%)
May 10, 2006 11.48 11.55 11.35 11.40 765,084 -0.08(-0.74%)
May 09, 2006 11.47 11.55 11.44 11.48 935,528 +0.01(+0.07%)
May 08, 2006 11.49 11.55 11.44 11.48 1,138,353 +0.02(+0.16%)
May 05, 2006 11.43 11.51 11.35 11.46 1,377,682 +0.06(+0.52%)
May 04, 2006 11.37 11.48 11.35 11.40 1,250,511 +0.03(+0.24%)
May 03, 2006 11.55 11.59 11.35 11.37 3,162,486 -0.35(-3.01%)
May 02, 2006 12.02 12.02 11.63 11.72 4,886,650 -0.42(-3.47%)
May 01, 2006 12.37 12.37 12.13 12.14 3,440,672 -0.40(-3.20%)
Apr 28, 2006 12.50 12.59 12.45 12.55 1,395,639 +0.02(+0.12%)
Apr 27, 2006 12.46 12.54 12.31 12.53 1,624,958 +0.06(+0.50%)
Apr 26, 2006 12.35 12.56 12.33 12.47 2,224,014 +0.08(+0.69%)
Apr 25, 2006 12.29 12.40 12.22 12.38 2,207,529 +0.10(+0.79%)
Apr 24, 2006 11.89 12.34 11.86 12.29 4,281,412 +0.29(+2.39%)
Apr 21, 2006 11.74 12.10 11.69 12.00 4,520,740 +0.55(+4.82%)
Apr 20, 2006 11.39 11.55 11.39 11.45 594,346 +0.01(+0.04%)
Apr 19, 2006 11.44 11.52 11.43 11.44 545,185 -0.01(-0.07%)
Apr 18, 2006 11.38 11.46 11.25 11.45 1,305,559 +0.07(+0.60%)
Apr 17, 2006 11.41 11.46 11.36 11.38 482,777 -0.03(-0.28%)
Apr 13, 2006 11.41 11.45 11.33 11.41 587,281 +0.01(+0.04%)
Apr 12, 2006 11.48 11.50 11.33 11.41 1,792,458 -0.07(-0.59%)
Apr 11, 2006 11.55 11.56 11.45 11.48 3,185,742 -0.07(-0.63%)
Apr 10, 2006 11.31 11.56 11.30 11.55 2,286,422 -0.06(-0.51%)
Apr 07, 2006 11.72 11.73 11.60 11.61 1,701,790 -0.11(-0.96%)
Apr 06, 2006 11.64 11.75 11.63 11.72 1,150,129 +0.08(+0.73%)
Apr 05, 2006 11.66 11.78 11.62 11.64 1,837,498 -0.06(-0.49%)
Apr 04, 2006 11.73 11.83 11.67 11.69 997,347 -0.05(-0.43%)
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.