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 (%)
Feb 28, 2005 11.65 11.84 11.65 11.81 4,036,996 +0.14(+1.16%)
Feb 25, 2005 11.62 11.76 11.53 11.67 3,105,336 +0.05(+0.45%)
Feb 24, 2005 11.51 11.70 11.37 11.62 2,177,799 +0.12(+1.02%)
Feb 23, 2005 11.58 11.59 11.45 11.50 2,948,686 -0.08(-0.67%)
Feb 22, 2005 11.87 11.87 11.56 11.58 2,011,136 -0.34(-2.84%)
Feb 18, 2005 12.01 12.01 11.86 11.92 1,641,594 -0.09(-0.74%)
Feb 17, 2005 12.07 12.13 11.96 12.01 3,395,376 -0.14(-1.19%)
Feb 16, 2005 11.97 12.15 11.89 12.15 4,032,579 +0.18(+1.49%)
Feb 15, 2005 11.98 12.01 11.91 11.97 3,340,901 +0.00(+0.00%)
Feb 14, 2005 12.14 12.28 11.94 11.97 4,317,024 -0.44(-3.56%)
Feb 11, 2005 12.14 12.45 11.98 12.41 3,133,015 +0.25(+2.02%)
Feb 10, 2005 12.52 12.54 11.88 12.17 4,797,872 -0.31(-2.52%)
Feb 09, 2005 12.85 12.91 12.41 12.48 7,078,436 -0.39(-3.01%)
Feb 08, 2005 12.98 13.07 12.80 12.87 18,954,744 -0.09(-0.68%)
Feb 07, 2005 12.91 13.03 12.90 12.96 7,182,379 +0.09(+0.73%)
Feb 04, 2005 12.96 13.27 12.71 12.86 8,705,602 -0.04(-0.33%)
Feb 03, 2005 12.79 12.91 12.76 12.91 5,954,496 +0.12(+0.93%)
Feb 02, 2005 12.77 12.82 12.68 12.79 3,557,916 +0.05(+0.39%)
Feb 01, 2005 12.67 12.75 12.59 12.74 3,795,836 +0.07(+0.55%)
Jan 31, 2005 12.43 12.74 12.20 12.67 7,252,754 +0.31(+2.54%)
Jan 28, 2005 12.91 12.96 12.29 12.35 13,352,712 -0.36(-2.86%)
Jan 27, 2005 12.46 12.72 12.37 12.72 4,760,770 +0.26(+2.10%)
Jan 26, 2005 12.48 12.57 12.43 12.46 2,372,434 +0.02(+0.14%)
Jan 25, 2005 12.70 12.70 12.34 12.44 4,699,229 -0.23(-1.84%)
Jan 24, 2005 12.69 12.74 12.64 12.67 1,998,475 +0.02(+0.19%)
Jan 21, 2005 12.58 12.69 12.54 12.65 2,456,943 +0.10(+0.83%)
Jan 20, 2005 12.64 12.70 12.53 12.54 4,228,099 -0.12(-0.91%)
Jan 19, 2005 12.70 12.74 12.62 12.66 3,182,189 -0.01(-0.07%)
Jan 18, 2005 12.57 12.67 12.49 12.67 5,190,087 +0.10(+0.78%)
Jan 14, 2005 13.01 13.01 12.53 12.57 11,249,116 -0.36(-2.81%)
Jan 13, 2005 12.94 13.00 12.83 12.93 4,434,512 +0.03(+0.21%)
Jan 12, 2005 12.82 13.26 12.82 12.91 5,909,739 +0.09(+0.72%)
Jan 11, 2005 12.85 12.85 12.70 12.81 2,795,568 +0.02(+0.13%)
Jan 10, 2005 12.29 12.80 12.29 12.80 4,569,079 +0.54(+4.39%)
Jan 07, 2005 12.38 12.39 12.15 12.26 1,543,834 -0.09(-0.74%)
Jan 06, 2005 12.26 12.37 12.19 12.35 1,731,992 +0.12(+1.00%)
Jan 05, 2005 12.47 12.47 12.19 12.23 1,644,244 -0.31(-2.49%)
Jan 04, 2005 12.80 12.80 12.45 12.54 1,210,510 -0.26(-2.02%)
Jan 03, 2005 12.85 12.90 12.74 12.80 528,254 -0.05(-0.40%)
Dec 31, 2004 12.92 12.93 12.83 12.85 391,038 -0.03(-0.25%)
Dec 30, 2004 12.75 12.93 12.73 12.88 1,662,206 +0.13(+1.04%)
Dec 29, 2004 12.81 12.81 12.69 12.75 947,560 -0.08(-0.62%)
Dec 28, 2004 12.61 12.85 12.61 12.83 1,029,713 +0.20(+1.56%)
Dec 27, 2004 12.62 12.63 12.47 12.63 451,696 +0.05(+0.43%)
Dec 23, 2004 12.62 12.64 12.56 12.58 327,729 -0.02(-0.15%)
Dec 22, 2004 12.72 12.72 12.60 12.60 674,010 -0.11(-0.83%)
Dec 21, 2004 12.62 12.70 12.57 12.70 614,530 +0.08(+0.65%)
Dec 20, 2004 12.64 12.68 12.55 12.62 1,054,153 -0.02(-0.12%)
Dec 17, 2004 12.59 12.71 12.59 12.64 1,173,997 -0.03(-0.24%)
Dec 16, 2004 12.72 12.72 12.60 12.67 1,476,698 -0.05(-0.43%)
Dec 15, 2004 12.71 12.74 12.66 12.72 687,555 +0.04(+0.28%)
Dec 14, 2004 12.69 12.77 12.62 12.68 1,930,455 -0.01(-0.04%)
Dec 13, 2004 12.49 12.73 12.49 12.69 1,826,218 +0.20(+1.60%)
Dec 10, 2004 12.58 12.58 12.49 12.49 669,299 -0.12(-0.94%)
Dec 09, 2004 12.59 12.63 12.53 12.61 1,175,469 +0.02(+0.15%)
Dec 08, 2004 12.61 12.61 12.48 12.59 2,474,905 -0.08(-0.62%)
Dec 07, 2004 12.71 12.74 12.57 12.67 1,089,783 -0.02(-0.12%)
Dec 06, 2004 12.82 12.85 12.65 12.68 1,164,574 -0.10(-0.74%)
Dec 03, 2004 12.65 12.89 12.63 12.78 2,106,835 +0.13(+1.06%)
Dec 02, 2004 12.79 12.81 12.63 12.64 1,672,806 -0.12(-0.91%)
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.