Skip to main content

Molson Coors Brewing (NY: TAP )

67.10 -0.24 (-0.36%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 11.12 11.19 11.10 11.12 1,330,326 +0.02(+0.22%)
Jan 30, 2006 11.12 11.18 11.06 11.10 2,097,336 -0.05(-0.45%)
Jan 27, 2006 11.02 11.16 11.00 11.15 2,094,526 +0.05(+0.47%)
Jan 26, 2006 11.22 11.25 11.07 11.10 3,239,984 -0.08(-0.73%)
Jan 25, 2006 11.35 11.35 11.15 11.18 2,515,117 -0.07(-0.66%)
Jan 24, 2006 11.44 11.49 11.25 11.25 2,851,422 -0.19(-1.69%)
Jan 23, 2006 11.58 11.64 11.42 11.45 1,742,769 -0.13(-1.14%)
Jan 20, 2006 11.56 11.65 11.54 11.58 1,906,567 +0.02(+0.18%)
Jan 19, 2006 11.61 11.65 11.49 11.56 2,998,081 -0.05(-0.41%)
Jan 18, 2006 11.85 11.94 11.60 11.61 2,620,757 -0.25(-2.10%)
Jan 17, 2006 12.19 12.19 11.78 11.85 2,734,825 -0.40(-3.25%)
Jan 13, 2006 12.26 12.27 12.22 12.25 711,099 +0.03(+0.25%)
Jan 12, 2006 12.31 12.31 12.13 12.22 653,503 -0.10(-0.81%)
Jan 11, 2006 12.28 12.38 12.25 12.32 1,116,799 +0.12(+1.01%)
Jan 10, 2006 12.23 12.24 12.12 12.20 488,863 -0.05(-0.39%)
Jan 09, 2006 12.07 12.25 12.07 12.25 897,373 +0.15(+1.21%)
Jan 06, 2006 11.92 12.11 11.92 12.10 918,164 +0.19(+1.55%)
Jan 05, 2006 11.88 11.92 11.83 11.92 1,112,023 +0.02(+0.16%)
Jan 04, 2006 11.95 11.97 11.86 11.90 920,411 -0.05(-0.45%)
Jan 03, 2006 11.92 11.99 11.83 11.95 872,087 +0.03(+0.24%)
Dec 30, 2005 11.91 11.94 11.88 11.92 432,672 -0.01(-0.04%)
Dec 29, 2005 11.93 11.97 11.90 11.93 625,127 -0.00(-0.02%)
Dec 28, 2005 11.95 11.97 11.91 11.93 434,357 -0.02(-0.18%)
Dec 27, 2005 11.81 12.01 11.79 11.95 847,925 +0.15(+1.31%)
Dec 23, 2005 11.78 11.81 11.76 11.80 643,670 +0.01(+0.04%)
Dec 22, 2005 11.68 11.79 11.68 11.79 1,166,529 +0.13(+1.15%)
Dec 21, 2005 11.62 11.69 11.61 11.66 723,742 +0.04(+0.32%)
Dec 20, 2005 11.69 11.71 11.59 11.62 725,990 -0.04(-0.31%)
Dec 19, 2005 11.77 11.84 11.65 11.65 772,347 -0.13(-1.12%)
Dec 16, 2005 11.77 11.88 11.73 11.79 1,744,736 +0.07(+0.56%)
Dec 15, 2005 11.83 11.83 11.66 11.72 1,399,160 -0.11(-0.90%)
Dec 14, 2005 11.79 11.85 11.73 11.83 461,329 +0.02(+0.17%)
Dec 13, 2005 11.66 11.83 11.66 11.81 925,468 +0.17(+1.45%)
Dec 12, 2005 11.65 11.69 11.58 11.64 506,282 -0.00(-0.03%)
Dec 09, 2005 11.68 11.72 11.64 11.64 492,515 -0.01(-0.11%)
Dec 08, 2005 11.69 11.74 11.64 11.65 681,318 -0.05(-0.39%)
Dec 07, 2005 11.81 11.83 11.70 11.70 573,993 -0.11(-0.96%)
Dec 06, 2005 11.77 11.87 11.77 11.81 678,789 +0.04(+0.33%)
Dec 05, 2005 11.92 11.93 11.75 11.78 1,035,603 -0.16(-1.37%)
Dec 02, 2005 11.91 11.96 11.87 11.94 954,688 +0.05(+0.43%)
Dec 01, 2005 11.87 11.92 11.86 11.89 807,748 +0.04(+0.32%)
Nov 30, 2005 11.93 11.99 11.84 11.85 781,057 -0.04(-0.34%)
Nov 29, 2005 11.88 11.97 11.87 11.89 1,213,448 +0.06(+0.47%)
Nov 28, 2005 11.83 11.93 11.83 11.84 688,623 -0.03(-0.28%)
Nov 25, 2005 11.89 11.97 11.87 11.87 577,364 -0.00(-0.03%)
Nov 23, 2005 11.79 11.89 11.79 11.87 425,086 +0.04(+0.36%)
Nov 22, 2005 11.83 11.90 11.74 11.83 1,011,160 -0.08(-0.70%)
Nov 21, 2005 11.83 11.96 11.73 11.91 1,252,782 +0.09(+0.75%)
Nov 18, 2005 11.97 11.97 11.79 11.83 1,209,234 -0.14(-1.17%)
Nov 17, 2005 11.99 12.06 11.95 11.97 1,391,855 -0.03(-0.22%)
Nov 16, 2005 11.98 11.99 11.91 11.99 902,711 +0.02(+0.13%)
Nov 15, 2005 12.01 12.03 11.90 11.98 945,135 -0.06(-0.47%)
Nov 14, 2005 11.92 12.06 11.91 12.03 827,134 +0.10(+0.85%)
Nov 11, 2005 11.94 11.96 11.90 11.93 684,408 +0.01(+0.05%)
Nov 10, 2005 11.73 11.94 11.73 11.93 1,845,037 +0.20(+1.68%)
Nov 09, 2005 11.49 11.73 11.47 11.73 2,267,876 +0.24(+2.08%)
Nov 08, 2005 11.45 11.55 11.45 11.49 1,174,114 +0.01(+0.08%)
Nov 07, 2005 11.41 11.51 11.39 11.48 1,300,545 +0.07(+0.65%)
Nov 04, 2005 11.28 11.50 11.28 11.41 1,763,841 +0.12(+1.10%)
Nov 03, 2005 11.39 11.39 11.26 11.28 1,206,424 -0.09(-0.78%)
Nov 02, 2005 11.19 11.44 11.15 11.37 2,248,209 +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.