Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 40.42 41.06 40.29 40.73 1,828,957 +0.45(+1.11%)
Oct 30, 2007 40.42 40.86 40.09 40.28 1,716,685 -0.14(-0.35%)
Oct 29, 2007 40.88 40.89 40.24 40.42 1,349,797 -0.24(-0.60%)
Oct 26, 2007 40.35 40.92 40.27 40.66 2,625,824 +0.69(+1.73%)
Oct 25, 2007 39.11 39.99 38.68 39.97 2,549,805 +0.98(+2.52%)
Oct 24, 2007 38.17 39.05 37.60 38.99 1,367,502 +0.53(+1.37%)
Oct 23, 2007 38.39 38.71 38.15 38.47 2,148,912 +0.14(+0.37%)
Oct 22, 2007 38.00 38.84 37.75 38.32 2,686,808 +0.07(+0.19%)
Oct 19, 2007 38.80 39.07 38.25 38.25 2,276,782 -0.76(-1.95%)
Oct 18, 2007 38.86 39.10 38.25 39.01 1,236,822 +0.06(+0.15%)
Oct 17, 2007 40.29 40.29 38.90 38.96 2,941,423 -0.11(-0.27%)
Oct 16, 2007 39.21 39.21 38.30 39.06 1,627,035 -0.18(-0.45%)
Oct 15, 2007 38.94 39.28 38.47 39.24 1,332,514 +0.06(+0.16%)
Oct 12, 2007 39.07 39.31 38.36 39.18 2,460,717 +0.14(+0.36%)
Oct 11, 2007 39.90 40.21 38.58 39.03 3,327,561 -1.33(-3.30%)
Oct 10, 2007 40.21 40.81 39.18 40.37 4,658,108 +0.41(+1.02%)
Oct 09, 2007 38.42 41.05 37.56 39.96 9,432,985 +3.79(+10.47%)
Oct 08, 2007 35.57 36.45 35.43 36.17 1,305,675 +0.82(+2.31%)
Oct 05, 2007 35.15 36.05 35.15 35.36 1,422,444 -0.21(-0.60%)
Oct 04, 2007 35.85 36.14 35.38 35.57 1,264,644 +17.70(+99.02%)
Oct 03, 2007 17.88 17.99 17.80 17.87 1,181,178 -0.07(-0.38%)
Oct 02, 2007 18.05 18.11 17.83 17.94 1,374,809 -0.10(-0.56%)
Oct 01, 2007 17.79 18.15 17.67 18.04 1,334,621 +0.31(+1.74%)
Sep 28, 2007 17.79 18.07 17.64 17.73 1,789,893 +0.02(+0.11%)
Sep 27, 2007 17.79 17.89 17.47 17.71 1,711,767 -0.04(-0.22%)
Sep 26, 2007 17.73 17.79 17.41 17.75 2,135,844 +0.24(+1.37%)
Sep 25, 2007 17.19 17.58 17.15 17.51 2,084,696 +0.31(+1.79%)
Sep 24, 2007 17.52 17.58 17.17 17.20 2,063,338 -0.30(-1.73%)
Sep 21, 2007 17.59 17.62 17.31 17.51 8,764,269 +0.16(+0.94%)
Sep 20, 2007 17.58 17.77 17.24 17.34 2,924,982 -0.24(-1.37%)
Sep 19, 2007 16.93 17.68 16.91 17.58 2,907,840 +0.65(+3.83%)
Sep 18, 2007 17.05 17.05 16.88 16.93 2,657,159 -0.01(-0.07%)
Sep 17, 2007 16.68 17.21 16.68 16.95 3,666,907 +0.28(+1.68%)
Sep 14, 2007 16.57 16.72 16.50 16.67 1,355,137 +0.04(+0.26%)
Sep 13, 2007 16.64 16.81 16.56 16.62 2,495,846 -0.02(-0.12%)
Sep 12, 2007 16.19 16.74 16.17 16.64 3,491,543 +0.46(+2.81%)
Sep 11, 2007 16.03 16.22 15.95 16.19 1,313,544 +0.16(+1.00%)
Sep 10, 2007 15.91 16.10 15.88 16.03 1,679,448 +0.15(+0.95%)
Sep 07, 2007 15.71 15.95 15.65 15.88 2,358,422 +0.10(+0.63%)
Sep 06, 2007 15.92 16.02 15.70 15.78 2,047,319 -0.14(-0.87%)
Sep 05, 2007 15.97 15.99 15.72 15.92 3,030,651 -0.18(-1.09%)
Sep 04, 2007 15.92 16.19 15.76 16.09 2,867,941 +0.18(+1.11%)
Aug 31, 2007 15.78 15.94 15.64 15.92 1,734,249 +0.25(+1.57%)
Aug 30, 2007 15.70 15.71 15.50 15.67 1,463,896 -0.03(-0.19%)
Aug 29, 2007 15.75 15.94 15.37 15.70 2,888,729 +0.26(+1.71%)
Aug 28, 2007 15.39 15.59 15.32 15.44 3,238,895 +0.05(+0.31%)
Aug 27, 2007 15.33 15.46 15.26 15.39 1,347,830 +0.11(+0.70%)
Aug 24, 2007 15.25 15.31 15.09 15.28 1,524,880 +0.00(+0.02%)
Aug 23, 2007 15.66 15.81 15.23 15.28 1,672,703 -0.38(-2.42%)
Aug 22, 2007 15.27 15.67 15.27 15.66 1,712,891 +0.41(+2.72%)
Aug 21, 2007 15.36 15.36 15.16 15.24 973,776 -0.05(-0.35%)
Aug 20, 2007 15.27 15.49 15.13 15.30 1,490,032 +0.14(+0.93%)
Aug 17, 2007 15.30 15.44 15.00 15.16 2,091,722 +0.18(+1.20%)
Aug 16, 2007 14.96 15.06 14.78 14.98 2,487,977 +0.02(+0.14%)
Aug 15, 2007 15.24 15.36 14.95 14.96 2,210,599 -0.01(-0.04%)
Aug 14, 2007 15.38 15.44 14.94 14.96 2,318,234 -0.39(-2.56%)
Aug 13, 2007 14.97 15.54 14.86 15.35 3,051,728 +0.64(+4.37%)
Aug 10, 2007 14.40 14.75 14.40 14.71 3,602,219 +0.14(+0.95%)
Aug 09, 2007 15.47 16.08 14.49 14.57 4,883,496 -0.90(-5.81%)
Aug 08, 2007 16.14 16.14 15.07 15.47 6,783,771 -0.72(-4.43%)
Aug 07, 2007 16.40 17.21 16.03 16.19 5,102,518 -0.21(-1.28%)
Aug 06, 2007 16.21 16.41 16.12 16.40 2,555,004 +0.19(+1.19%)
Aug 03, 2007 16.36 16.42 15.97 16.21 2,243,479 +0.23(+1.45%)
Aug 02, 2007 16.10 16.17 15.90 15.97 3,148,122 -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.