Skip to main content

Molson Coors Brewing (NY: TAP )

67.67 +0.33 (+0.50%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 11.12 11.18 11.10 11.12 1,330,687 +0.02(+0.22%)
Jan 30, 2006 11.12 11.17 11.06 11.09 2,097,905 -0.05(-0.45%)
Jan 27, 2006 11.01 11.16 11.00 11.14 2,095,094 +0.05(+0.47%)
Jan 26, 2006 11.22 11.25 11.07 11.09 3,240,863 -0.08(-0.73%)
Jan 25, 2006 11.35 11.35 11.15 11.17 2,515,800 -0.07(-0.66%)
Jan 24, 2006 11.43 11.48 11.24 11.25 2,852,195 -0.19(-1.69%)
Jan 23, 2006 11.58 11.63 11.41 11.44 1,743,242 -0.13(-1.14%)
Jan 20, 2006 11.56 11.65 11.53 11.58 1,907,084 +0.02(+0.19%)
Jan 19, 2006 11.60 11.64 11.49 11.55 2,998,894 -0.05(-0.41%)
Jan 18, 2006 11.85 11.93 11.60 11.60 2,621,468 -0.25(-2.10%)
Jan 17, 2006 12.19 12.19 11.78 11.85 2,735,567 -0.40(-3.25%)
Jan 13, 2006 12.26 12.27 12.22 12.25 711,292 +0.03(+0.25%)
Jan 12, 2006 12.31 12.31 12.12 12.22 653,680 -0.10(-0.81%)
Jan 11, 2006 12.28 12.37 12.25 12.32 1,117,102 +0.12(+1.01%)
Jan 10, 2006 12.23 12.24 12.11 12.20 488,995 -0.05(-0.39%)
Jan 09, 2006 12.07 12.25 12.07 12.24 897,616 +0.15(+1.21%)
Jan 06, 2006 11.92 12.11 11.92 12.10 918,413 +0.19(+1.55%)
Jan 05, 2006 11.88 11.92 11.82 11.91 1,112,325 +0.02(+0.16%)
Jan 04, 2006 11.95 11.96 11.86 11.89 920,661 -0.05(-0.45%)
Jan 03, 2006 11.92 11.99 11.82 11.95 872,323 +0.03(+0.24%)
Dec 30, 2005 11.90 11.94 11.87 11.92 432,789 -0.01(-0.04%)
Dec 29, 2005 11.93 11.96 11.89 11.92 625,296 -0.00(-0.02%)
Dec 28, 2005 11.95 11.96 11.91 11.93 434,475 -0.02(-0.18%)
Dec 27, 2005 11.80 12.00 11.79 11.95 848,155 +0.15(+1.31%)
Dec 23, 2005 11.78 11.81 11.76 11.79 643,844 +0.01(+0.04%)
Dec 22, 2005 11.68 11.79 11.68 11.79 1,166,845 +0.13(+1.14%)
Dec 21, 2005 11.62 11.69 11.61 11.65 723,938 +0.04(+0.32%)
Dec 20, 2005 11.68 11.71 11.59 11.62 726,187 -0.04(-0.31%)
Dec 19, 2005 11.77 11.83 11.64 11.65 772,557 -0.13(-1.12%)
Dec 16, 2005 11.76 11.87 11.73 11.78 1,745,209 +0.07(+0.56%)
Dec 15, 2005 11.82 11.82 11.66 11.72 1,399,540 -0.11(-0.90%)
Dec 14, 2005 11.79 11.85 11.73 11.82 461,454 +0.02(+0.17%)
Dec 13, 2005 11.66 11.83 11.66 11.80 925,720 +0.17(+1.45%)
Dec 12, 2005 11.64 11.69 11.58 11.64 506,419 -0.00(-0.03%)
Dec 09, 2005 11.68 11.72 11.64 11.64 492,649 -0.01(-0.11%)
Dec 08, 2005 11.69 11.74 11.63 11.65 681,503 -0.05(-0.39%)
Dec 07, 2005 11.81 11.83 11.69 11.70 574,148 -0.11(-0.96%)
Dec 06, 2005 11.77 11.87 11.77 11.81 678,973 +0.04(+0.33%)
Dec 05, 2005 11.92 11.92 11.75 11.77 1,035,884 -0.16(-1.37%)
Dec 02, 2005 11.91 11.95 11.87 11.94 954,947 +0.05(+0.43%)
Dec 01, 2005 11.87 11.91 11.86 11.88 807,967 +0.04(+0.32%)
Nov 30, 2005 11.92 11.99 11.83 11.85 781,269 -0.04(-0.34%)
Nov 29, 2005 11.88 11.96 11.87 11.89 1,213,778 +0.06(+0.47%)
Nov 28, 2005 11.83 11.93 11.83 11.83 688,809 -0.03(-0.28%)
Nov 25, 2005 11.89 11.96 11.86 11.87 577,521 -0.00(-0.03%)
Nov 23, 2005 11.78 11.89 11.78 11.87 425,201 +0.04(+0.36%)
Nov 22, 2005 11.83 11.90 11.74 11.83 1,011,434 -0.08(-0.70%)
Nov 21, 2005 11.82 11.96 11.72 11.91 1,253,122 +0.09(+0.75%)
Nov 18, 2005 11.97 11.97 11.79 11.82 1,209,562 -0.14(-1.17%)
Nov 17, 2005 11.99 12.05 11.95 11.96 1,392,233 -0.03(-0.22%)
Nov 16, 2005 11.98 11.99 11.90 11.99 902,956 +0.02(+0.13%)
Nov 15, 2005 12.01 12.03 11.90 11.97 945,392 -0.06(-0.47%)
Nov 14, 2005 11.92 12.05 11.90 12.03 827,358 +0.10(+0.85%)
Nov 11, 2005 11.93 11.96 11.89 11.93 684,594 +0.01(+0.04%)
Nov 10, 2005 11.73 11.94 11.73 11.92 1,845,538 +0.20(+1.68%)
Nov 09, 2005 11.49 11.73 11.47 11.73 2,268,491 +0.24(+2.08%)
Nov 08, 2005 11.44 11.54 11.44 11.49 1,174,433 +0.01(+0.08%)
Nov 07, 2005 11.40 11.50 11.39 11.48 1,300,897 +0.07(+0.66%)
Nov 04, 2005 11.28 11.49 11.28 11.40 1,764,320 +0.12(+1.10%)
Nov 03, 2005 11.39 11.39 11.26 11.28 1,206,752 -0.09(-0.78%)
Nov 02, 2005 11.19 11.44 11.15 11.37 2,248,819 +0.19(+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.