Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 40.43 41.07 40.30 40.74 1,828,461 +0.45(+1.11%)
Oct 30, 2007 40.43 40.87 40.10 40.29 1,716,219 -0.14(-0.35%)
Oct 29, 2007 40.90 40.90 40.25 40.43 1,349,431 -0.24(-0.59%)
Oct 26, 2007 40.36 40.93 40.28 40.68 2,625,112 +0.69(+1.73%)
Oct 25, 2007 39.12 40.00 38.69 39.98 2,549,113 +0.98(+2.52%)
Oct 24, 2007 38.18 39.06 37.61 39.00 1,367,131 +0.53(+1.37%)
Oct 23, 2007 38.40 38.72 38.16 38.48 2,148,329 +0.14(+0.37%)
Oct 22, 2007 38.01 38.85 37.76 38.33 2,686,079 +0.07(+0.19%)
Oct 19, 2007 38.81 39.08 38.26 38.26 2,276,164 -0.76(-1.95%)
Oct 18, 2007 38.87 39.11 38.26 39.02 1,236,487 +0.06(+0.15%)
Oct 17, 2007 40.31 40.31 38.91 38.97 2,940,625 -0.11(-0.27%)
Oct 16, 2007 39.22 39.22 38.31 39.07 1,626,594 -0.18(-0.45%)
Oct 15, 2007 38.95 39.29 38.48 39.25 1,332,152 +0.06(+0.16%)
Oct 12, 2007 39.08 39.32 38.37 39.19 2,460,050 +0.14(+0.36%)
Oct 11, 2007 39.91 40.22 38.59 39.05 3,326,659 -1.33(-3.30%)
Oct 10, 2007 40.22 40.82 39.19 40.38 4,656,845 +0.41(+1.01%)
Oct 09, 2007 38.43 41.06 37.57 39.97 9,430,427 +3.79(+10.47%)
Oct 08, 2007 35.58 36.46 35.44 36.18 1,305,321 +0.82(+2.31%)
Oct 05, 2007 35.16 36.06 35.16 35.37 1,422,058 -0.21(-0.60%)
Oct 04, 2007 35.86 36.15 35.39 35.58 1,264,301 +17.70(+99.02%)
Oct 03, 2007 17.89 18.00 17.81 17.88 1,180,857 -0.07(-0.38%)
Oct 02, 2007 18.05 18.11 17.84 17.94 1,374,436 -0.10(-0.56%)
Oct 01, 2007 17.80 18.15 17.68 18.05 1,334,259 +0.31(+1.74%)
Sep 28, 2007 17.80 18.07 17.65 17.74 1,789,408 +0.02(+0.11%)
Sep 27, 2007 17.80 17.90 17.47 17.72 1,711,302 -0.04(-0.22%)
Sep 26, 2007 17.74 17.80 17.41 17.76 2,135,265 +0.24(+1.37%)
Sep 25, 2007 17.19 17.59 17.15 17.52 2,084,131 +0.31(+1.79%)
Sep 24, 2007 17.52 17.58 17.18 17.21 2,062,778 -0.30(-1.73%)
Sep 21, 2007 17.60 17.62 17.32 17.51 8,761,892 +0.16(+0.94%)
Sep 20, 2007 17.59 17.77 17.24 17.35 2,924,189 -0.24(-1.37%)
Sep 19, 2007 16.94 17.69 16.91 17.59 2,907,051 +0.65(+3.84%)
Sep 18, 2007 17.06 17.06 16.88 16.94 2,656,438 -0.01(-0.07%)
Sep 17, 2007 16.68 17.21 16.68 16.95 3,665,913 +0.28(+1.68%)
Sep 14, 2007 16.58 16.73 16.51 16.67 1,354,769 +0.04(+0.26%)
Sep 13, 2007 16.65 16.82 16.57 16.63 2,495,169 -0.02(-0.12%)
Sep 12, 2007 16.19 16.75 16.18 16.65 3,490,596 +0.46(+2.81%)
Sep 11, 2007 16.03 16.23 15.95 16.19 1,313,188 +0.16(+1.00%)
Sep 10, 2007 15.91 16.11 15.89 16.03 1,678,992 +0.15(+0.95%)
Sep 07, 2007 15.72 15.96 15.65 15.88 2,357,782 +0.10(+0.63%)
Sep 06, 2007 15.92 16.03 15.71 15.78 2,046,764 -0.14(-0.87%)
Sep 05, 2007 15.98 15.99 15.72 15.92 3,029,829 -0.18(-1.09%)
Sep 04, 2007 15.92 16.19 15.76 16.10 2,867,164 +0.18(+1.11%)
Aug 31, 2007 15.79 15.95 15.64 15.92 1,733,779 +0.25(+1.57%)
Aug 30, 2007 15.71 15.72 15.50 15.68 1,463,499 -0.03(-0.19%)
Aug 29, 2007 15.75 15.94 15.37 15.71 2,887,946 +0.26(+1.71%)
Aug 28, 2007 15.39 15.60 15.33 15.44 3,238,017 +0.05(+0.31%)
Aug 27, 2007 15.33 15.46 15.26 15.39 1,347,464 +0.11(+0.70%)
Aug 24, 2007 15.25 15.32 15.09 15.29 1,524,467 +0.00(+0.02%)
Aug 23, 2007 15.66 15.82 15.23 15.28 1,672,249 -0.38(-2.42%)
Aug 22, 2007 15.28 15.68 15.27 15.66 1,712,426 +0.41(+2.72%)
Aug 21, 2007 15.36 15.36 15.16 15.25 973,512 -0.05(-0.35%)
Aug 20, 2007 15.27 15.50 15.13 15.30 1,489,628 +0.14(+0.93%)
Aug 17, 2007 15.30 15.45 15.01 15.16 2,091,155 +0.18(+1.20%)
Aug 16, 2007 14.96 15.06 14.78 14.98 2,487,303 +0.02(+0.14%)
Aug 15, 2007 15.25 15.37 14.96 14.96 2,209,999 -0.01(-0.04%)
Aug 14, 2007 15.39 15.44 14.95 14.96 2,317,605 -0.39(-2.56%)
Aug 13, 2007 14.98 15.55 14.86 15.36 3,050,900 +0.64(+4.37%)
Aug 10, 2007 14.41 14.76 14.40 14.72 3,601,242 +0.14(+0.95%)
Aug 09, 2007 15.48 16.08 14.50 14.58 4,882,171 -0.90(-5.81%)
Aug 08, 2007 16.14 16.15 15.07 15.48 6,781,931 -0.72(-4.43%)
Aug 07, 2007 16.40 17.21 16.04 16.19 5,101,134 -0.21(-1.28%)
Aug 06, 2007 16.21 16.41 16.12 16.40 2,554,311 +0.19(+1.19%)
Aug 03, 2007 16.36 16.42 15.98 16.21 2,242,871 +0.23(+1.45%)
Aug 02, 2007 16.11 16.17 15.90 15.98 3,147,268 -0.09(-0.55%)
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.