Molson Coors Brewing (NY: TAP )

46.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 40.55 40.55 40.17 40.40 685,200 -0.02(-0.06%)
Jan 30, 2007 40.50 40.65 40.15 40.42 830,200 +0.24(+0.61%)
Jan 29, 2007 40.51 40.51 40.00 40.18 851,700 -0.08(-0.19%)
Jan 26, 2007 40.00 40.27 39.94 40.26 839,600 +0.30(+0.74%)
Jan 25, 2007 39.90 40.12 39.88 39.96 1,125,500 +0.08(+0.21%)
Jan 24, 2007 39.60 40.00 39.47 39.88 514,800 +0.40(+1.01%)
Jan 23, 2007 39.05 39.78 38.85 39.47 1,133,500 +0.42(+1.09%)
Jan 22, 2007 38.98 39.26 38.57 39.05 798,000 +0.07(+0.18%)
Jan 19, 2007 38.90 39.01 38.75 38.98 737,900 +0.08(+0.19%)
Jan 18, 2007 38.92 39.01 38.76 38.90 400,700 -0.01(-0.04%)
Jan 17, 2007 38.58 39.10 38.34 38.92 659,500 +0.45(+1.17%)
Jan 16, 2007 38.58 38.69 38.27 38.47 514,300 +0.04(+0.10%)
Jan 12, 2007 38.24 38.57 38.11 38.43 585,100 -0.04(-0.10%)
Jan 11, 2007 38.37 38.62 38.22 38.47 418,900 +0.10(+0.27%)
Jan 10, 2007 37.85 38.51 37.80 38.37 1,049,600 +0.57(+1.51%)
Jan 09, 2007 38.08 38.10 37.70 37.79 467,600 -0.29(-0.76%)
Jan 08, 2007 37.65 38.20 37.55 38.08 575,200 +0.36(+0.97%)
Jan 05, 2007 38.26 38.26 37.69 37.72 514,000 -0.53(-1.40%)
Jan 04, 2007 39.01 39.01 38.20 38.26 776,200 -0.75(-1.94%)
Jan 03, 2007 38.50 39.13 37.89 39.01 991,400 +0.79(+2.07%)
Dec 29, 2006 38.35 38.39 38.17 38.22 234,000 -0.16(-0.42%)
Dec 28, 2006 38.35 38.49 38.21 38.38 161,100 +0.00(+0.00%)
Dec 27, 2006 38.23 38.38 38.19 38.38 191,500 +0.16(+0.41%)
Dec 26, 2006 37.98 38.26 37.94 38.22 218,100 +0.25(+0.66%)
Dec 22, 2006 37.99 38.12 37.78 37.97 454,000 +0.07(+0.18%)
Dec 21, 2006 37.72 37.94 37.52 37.90 434,500 +0.18(+0.49%)
Dec 20, 2006 37.38 37.78 37.37 37.72 676,100 +0.33(+0.87%)
Dec 19, 2006 37.40 37.49 37.22 37.40 333,500 -0.01(-0.01%)
Dec 18, 2006 36.97 37.40 36.95 37.40 428,700 +0.45(+1.22%)
Dec 15, 2006 37.30 37.47 36.90 36.95 698,700 -0.48(-1.30%)
Dec 14, 2006 37.25 37.50 37.18 37.44 812,500 +0.15(+0.39%)
Dec 13, 2006 37.00 37.38 36.95 37.29 521,700 +0.37(+1.00%)
Dec 12, 2006 36.78 36.95 36.74 36.92 430,900 +0.04(+0.12%)
Dec 11, 2006 36.33 37.00 36.30 36.88 738,500 +0.63(+1.74%)
Dec 08, 2006 35.92 36.29 35.92 36.24 343,000 +0.13(+0.37%)
Dec 07, 2006 35.97 36.20 35.60 36.11 351,400 -0.02(-0.06%)
Dec 06, 2006 36.06 36.16 36.02 36.13 287,600 -0.01(-0.03%)
Dec 05, 2006 35.80 36.19 35.63 36.14 735,400 +0.44(+1.23%)
Dec 04, 2006 35.65 35.94 35.65 35.70 623,700 +0.16(+0.44%)
Dec 01, 2006 35.60 35.75 35.45 35.54 631,000 +0.00(+0.01%)
Nov 30, 2006 35.37 35.71 35.35 35.54 1,195,600 +0.21(+0.61%)
Nov 29, 2006 35.20 35.38 35.05 35.33 400,100 +0.23(+0.64%)
Nov 28, 2006 34.72 35.28 34.72 35.10 585,000 +0.08(+0.24%)
Nov 27, 2006 35.23 35.50 34.90 35.01 600,600 -0.34(-0.96%)
Nov 24, 2006 35.28 35.49 35.15 35.35 208,100 +0.13(+0.38%)
Nov 22, 2006 35.22 35.41 35.20 35.22 326,200 +0.08(+0.21%)
Nov 21, 2006 35.24 35.42 35.13 35.15 558,100 -0.09(-0.26%)
Nov 20, 2006 35.39 35.62 35.24 35.24 333,300 -0.26(-0.75%)
Nov 17, 2006 35.60 35.71 35.47 35.50 773,700 -0.10(-0.29%)
Nov 16, 2006 35.60 35.78 35.55 35.60 667,100 +0.01(+0.03%)
Nov 15, 2006 35.74 35.79 35.56 35.60 507,900 -0.09(-0.25%)
Nov 14, 2006 35.90 35.90 35.60 35.69 748,600 -0.08(-0.24%)
Nov 13, 2006 35.90 35.92 35.70 35.77 967,400 -0.09(-0.25%)
Nov 10, 2006 35.81 35.92 35.72 35.86 721,600 +0.13(+0.36%)
Nov 09, 2006 35.76 35.89 35.65 35.73 761,500 -0.01(-0.03%)
Nov 08, 2006 35.53 35.83 35.51 35.74 586,500 -0.01(-0.03%)
Nov 07, 2006 35.65 35.88 35.53 35.75 465,300 +0.00(+0.00%)
Nov 06, 2006 35.19 35.80 35.19 35.75 756,500 +0.49(+1.40%)
Nov 03, 2006 35.56 35.60 35.06 35.26 664,700 -0.30(-0.86%)
Nov 02, 2006 35.80 35.83 35.42 35.56 691,700 -0.38(-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.