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 (%)
Oct 31, 2006 11.85 12.27 11.72 12.09 8,340,770 +0.57(+4.97%)
Oct 30, 2006 11.53 11.56 11.48 11.51 1,114,811 -0.03(-0.28%)
Oct 27, 2006 11.59 11.63 11.51 11.55 1,499,077 -0.08(-0.66%)
Oct 26, 2006 11.71 11.73 11.60 11.62 1,664,267 -0.10(-0.84%)
Oct 25, 2006 11.61 11.73 11.61 11.72 1,562,974 +0.10(+0.85%)
Oct 24, 2006 11.67 11.67 11.58 11.62 1,010,574 -0.11(-0.91%)
Oct 23, 2006 11.62 11.74 11.58 11.73 1,412,801 +0.12(+1.04%)
Oct 20, 2006 11.55 11.61 11.51 11.61 1,231,122 +0.09(+0.75%)
Oct 19, 2006 11.53 11.57 11.45 11.52 926,948 -0.04(-0.37%)
Oct 18, 2006 11.53 11.58 11.49 11.57 1,369,811 +0.06(+0.56%)
Oct 17, 2006 11.40 11.51 11.37 11.50 1,323,581 +0.10(+0.91%)
Oct 16, 2006 11.32 11.42 11.28 11.40 1,261,156 +0.06(+0.52%)
Oct 13, 2006 11.29 11.34 11.21 11.34 1,269,401 +0.04(+0.33%)
Oct 12, 2006 11.01 11.32 11.01 11.30 1,964,023 +0.30(+2.70%)
Oct 11, 2006 11.04 11.12 10.99 11.00 1,738,175 -0.12(-1.05%)
Oct 10, 2006 11.16 11.22 11.05 11.12 1,496,427 +0.02(+0.14%)
Oct 09, 2006 11.19 11.21 11.05 11.11 769,414 -0.08(-0.71%)
Oct 06, 2006 10.97 11.25 10.91 11.19 2,261,130 +0.22(+1.98%)
Oct 05, 2006 11.50 11.61 10.94 10.97 4,705,412 -0.77(-6.53%)
Oct 04, 2006 11.63 11.77 11.52 11.73 817,999 +0.12(+0.99%)
Oct 03, 2006 11.65 11.67 11.57 11.62 1,101,855 -0.04(-0.38%)
Oct 02, 2006 11.67 11.73 11.59 11.66 1,127,473 -0.04(-0.32%)
Sep 29, 2006 11.62 11.70 11.62 11.70 957,277 +0.11(+0.94%)
Sep 28, 2006 11.61 11.63 11.56 11.59 622,186 -0.02(-0.20%)
Sep 27, 2006 11.70 11.71 11.58 11.61 1,396,312 -0.09(-0.77%)
Sep 26, 2006 11.65 11.72 11.56 11.70 1,469,042 +0.06(+0.54%)
Sep 25, 2006 11.76 11.76 11.46 11.64 1,598,309 +0.21(+1.81%)
Sep 22, 2006 11.40 11.46 11.27 11.43 2,178,093 +0.05(+0.46%)
Sep 21, 2006 11.63 11.66 11.35 11.38 1,312,686 -0.23(-1.97%)
Sep 20, 2006 11.56 11.65 11.55 11.61 737,613 +0.04(+0.38%)
Sep 19, 2006 11.68 11.68 11.50 11.57 690,205 +0.02(+0.13%)
Sep 18, 2006 11.60 11.63 11.51 11.55 916,642 +0.01(+0.04%)
Sep 15, 2006 11.54 11.60 11.47 11.55 4,194,825 +0.07(+0.62%)
Sep 14, 2006 11.37 11.79 11.36 11.48 2,950,747 +0.14(+1.20%)
Sep 13, 2006 11.46 11.47 11.32 11.34 2,303,237 -0.14(-1.21%)
Sep 12, 2006 11.43 11.61 11.25 11.48 2,474,022 -0.09(-0.78%)
Sep 11, 2006 11.86 11.86 11.56 11.57 2,623,311 -0.29(-2.48%)
Sep 08, 2006 11.83 11.89 11.82 11.86 731,135 +0.04(+0.33%)
Sep 07, 2006 11.85 11.87 11.73 11.82 960,516 -0.03(-0.23%)
Sep 06, 2006 11.92 12.02 11.82 11.85 2,605,349 -0.07(-0.60%)
Sep 05, 2006 11.89 11.95 11.87 11.92 1,109,511 +0.01(+0.11%)
Sep 01, 2006 11.90 11.98 11.86 11.91 1,920,444 -0.03(-0.24%)
Aug 31, 2006 11.89 11.94 11.77 11.94 1,064,754 +0.14(+1.20%)
Aug 30, 2006 11.90 11.90 11.78 11.80 891,908 -0.07(-0.59%)
Aug 29, 2006 11.84 11.89 11.81 11.87 1,441,363 +0.03(+0.29%)
Aug 28, 2006 11.80 11.87 11.80 11.83 1,085,071 +0.03(+0.26%)
Aug 25, 2006 11.73 11.82 11.73 11.80 842,439 +0.07(+0.62%)
Aug 24, 2006 11.75 11.79 11.69 11.73 855,395 -0.01(-0.04%)
Aug 23, 2006 11.74 11.84 11.73 11.73 435,500 -0.05(-0.43%)
Aug 22, 2006 11.76 11.85 11.76 11.78 661,937 +0.03(+0.27%)
Aug 21, 2006 11.78 11.79 11.70 11.75 488,208 -0.02(-0.20%)
Aug 18, 2006 11.91 11.91 11.76 11.78 906,925 -0.14(-1.14%)
Aug 17, 2006 11.79 11.91 11.69 11.91 1,524,695 +0.08(+0.66%)
Aug 16, 2006 11.81 11.86 11.71 11.83 903,686 +0.07(+0.58%)
Aug 15, 2006 11.72 11.79 11.65 11.77 698,744 +0.10(+0.86%)
Aug 14, 2006 11.53 11.74 11.53 11.67 1,517,333 +0.19(+1.64%)
Aug 11, 2006 11.39 11.50 11.34 11.48 804,749 +0.08(+0.72%)
Aug 10, 2006 11.39 11.46 11.33 11.40 1,200,498 +0.02(+0.16%)
Aug 09, 2006 11.44 11.49 11.34 11.38 1,143,079 +0.02(+0.13%)
Aug 08, 2006 11.31 11.42 11.31 11.36 1,232,005 +0.08(+0.75%)
Aug 07, 2006 11.24 11.41 11.20 11.28 1,278,823 +0.03(+0.30%)
Aug 04, 2006 11.39 11.40 11.11 11.24 2,009,959 -0.12(-1.08%)
Aug 03, 2006 11.40 11.45 11.33 11.37 3,901,841 -0.04(-0.31%)
Aug 02, 2006 11.46 11.57 11.33 11.40 2,214,606 -0.06(-0.53%)
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.