Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 13.02 13.04 12.96 12.98 689,027 -0.05(-0.42%)
Dec 28, 2006 13.03 13.07 12.98 13.03 474,369 +0.00(+0.00%)
Dec 27, 2006 12.98 13.03 12.97 13.03 563,883 +0.05(+0.41%)
Dec 26, 2006 12.90 12.99 12.88 12.98 642,209 +0.09(+0.66%)
Dec 22, 2006 12.90 12.94 12.83 12.90 1,336,831 +0.02(+0.18%)
Dec 21, 2006 12.81 12.88 12.74 12.87 1,279,412 +0.06(+0.49%)
Dec 20, 2006 12.69 12.83 12.69 12.81 1,990,819 +0.11(+0.87%)
Dec 19, 2006 12.70 12.73 12.64 12.70 982,011 -0.00(-0.01%)
Dec 18, 2006 12.56 12.70 12.55 12.70 1,262,334 +0.15(+1.22%)
Dec 15, 2006 12.67 12.73 12.53 12.55 2,057,366 -0.16(-1.30%)
Dec 14, 2006 12.65 12.74 12.63 12.71 2,392,457 +0.05(+0.39%)
Dec 13, 2006 12.57 12.69 12.55 12.66 1,536,178 +0.13(+1.00%)
Dec 12, 2006 12.49 12.55 12.48 12.54 1,268,812 +0.02(+0.12%)
Dec 11, 2006 12.34 12.57 12.33 12.52 2,174,560 +0.21(+1.74%)
Dec 08, 2006 12.20 12.32 12.20 12.31 1,009,985 +0.05(+0.37%)
Dec 07, 2006 12.21 12.29 12.09 12.26 1,034,719 -0.01(-0.06%)
Dec 06, 2006 12.25 12.28 12.23 12.27 846,856 -0.00(-0.03%)
Dec 05, 2006 12.16 12.29 12.10 12.27 2,165,432 +0.15(+1.23%)
Dec 04, 2006 12.11 12.20 12.11 12.12 1,836,524 +0.05(+0.44%)
Dec 01, 2006 12.09 12.14 12.04 12.07 1,858,019 +0.00(+0.01%)
Nov 30, 2006 12.01 12.13 12.01 12.07 3,520,520 +0.07(+0.61%)
Nov 29, 2006 11.95 12.02 11.90 12.00 1,178,119 +0.08(+0.64%)
Nov 28, 2006 11.79 11.98 11.79 11.92 1,722,569 +0.03(+0.24%)
Nov 27, 2006 11.96 12.06 11.85 11.89 1,768,504 -0.12(-0.96%)
Nov 24, 2006 11.98 12.05 11.94 12.01 612,763 +0.05(+0.38%)
Nov 22, 2006 11.96 12.03 11.95 11.96 960,516 +0.03(+0.21%)
Nov 21, 2006 11.97 12.03 11.93 11.94 1,643,360 -0.03(-0.25%)
Nov 20, 2006 12.02 12.10 11.97 11.97 981,423 -0.09(-0.75%)
Nov 17, 2006 12.09 12.13 12.05 12.06 2,278,208 -0.04(-0.30%)
Nov 16, 2006 12.09 12.15 12.07 12.09 1,964,318 +0.00(+0.03%)
Nov 15, 2006 12.14 12.15 12.08 12.09 1,495,543 -0.03(-0.25%)
Nov 14, 2006 12.19 12.19 12.09 12.12 2,204,300 -0.03(-0.24%)
Nov 13, 2006 12.19 12.20 12.12 12.15 2,848,570 -0.03(-0.25%)
Nov 10, 2006 12.16 12.20 12.13 12.18 2,124,797 +0.04(+0.36%)
Nov 09, 2006 12.14 12.19 12.11 12.13 2,242,285 -0.00(-0.03%)
Nov 08, 2006 12.07 12.17 12.06 12.14 1,726,986 -0.00(-0.03%)
Nov 07, 2006 12.11 12.18 12.07 12.14 1,370,105 +0.00(+0.00%)
Nov 06, 2006 11.95 12.16 11.95 12.14 2,227,562 +0.17(+1.40%)
Nov 03, 2006 12.08 12.09 11.91 11.97 1,957,251 -0.10(-0.86%)
Nov 02, 2006 12.16 12.17 12.03 12.08 2,036,754 -0.13(-1.07%)
Nov 01, 2006 12.06 12.22 11.91 12.21 5,135,319 +0.12(+1.00%)
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%)
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.