Molson Coors Brewing (NY: TAP )

49.37 USD -0.87 (-1.73%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 31.49 31.60 31.25 31.38 315,500 -0.11(-0.35%)
Feb 27, 2006 31.40 31.59 31.34 31.49 400,200 -0.10(-0.32%)
Feb 24, 2006 31.77 31.87 31.37 31.58 337,800 -0.28(-0.88%)
Feb 23, 2006 31.90 32.01 31.82 31.86 259,600 -0.07(-0.20%)
Feb 22, 2006 31.71 32.08 31.71 31.93 850,600 +0.29(+0.90%)
Feb 21, 2006 31.57 31.75 31.55 31.64 220,200 +0.02(+0.08%)
Feb 17, 2006 31.64 31.70 31.40 31.62 371,200 -0.02(-0.08%)
Feb 16, 2006 31.75 31.84 31.56 31.64 226,100 -0.12(-0.36%)
Feb 15, 2006 31.86 31.86 31.60 31.76 362,300 -0.09(-0.28%)
Feb 14, 2006 31.62 31.87 31.55 31.85 356,500 +0.12(+0.38%)
Feb 13, 2006 31.62 31.78 31.51 31.73 222,200 +0.12(+0.36%)
Feb 10, 2006 31.50 31.71 31.50 31.61 540,300 +0.11(+0.37%)
Feb 09, 2006 30.75 31.91 30.38 31.50 3,045,600 -0.24(-0.74%)
Feb 08, 2006 31.38 31.80 31.33 31.74 458,300 +0.35(+1.12%)
Feb 07, 2006 31.34 31.50 31.22 31.39 342,000 +0.10(+0.32%)
Feb 06, 2006 31.30 31.46 31.18 31.29 376,700 +0.02(+0.05%)
Feb 03, 2006 31.38 31.41 31.23 31.27 413,500 -0.11(-0.33%)
Feb 02, 2006 31.29 31.48 31.04 31.38 575,200 +0.09(+0.29%)
Feb 01, 2006 31.25 31.50 31.18 31.29 485,400 +0.04(+0.11%)
Jan 31, 2006 31.25 31.42 31.20 31.25 473,500 +0.07(+0.22%)
Jan 30, 2006 31.25 31.40 31.08 31.18 746,500 -0.14(-0.45%)
Jan 27, 2006 30.95 31.35 30.91 31.32 745,500 +0.15(+0.47%)
Jan 26, 2006 31.52 31.62 31.11 31.17 1,153,200 -0.23(-0.73%)
Jan 25, 2006 31.90 31.90 31.34 31.41 895,200 -0.21(-0.66%)
Jan 24, 2006 32.13 32.27 31.60 31.61 1,014,900 -0.54(-1.69%)
Jan 23, 2006 32.53 32.69 32.08 32.16 620,300 -0.37(-1.14%)
Jan 20, 2006 32.49 32.73 32.41 32.53 678,600 +0.06(+0.18%)
Jan 19, 2006 32.60 32.72 32.28 32.47 1,067,100 -0.13(-0.41%)
Jan 18, 2006 33.30 33.53 32.60 32.60 932,800 -0.70(-2.10%)
Jan 17, 2006 34.25 34.26 33.10 33.30 973,400 -1.12(-3.25%)
Jan 13, 2006 34.45 34.47 34.33 34.42 253,100 +0.08(+0.25%)
Jan 12, 2006 34.58 34.58 34.08 34.34 232,600 -0.28(-0.81%)
Jan 11, 2006 34.50 34.78 34.43 34.62 397,500 +0.34(+1.01%)
Jan 10, 2006 34.36 34.39 34.04 34.28 174,000 -0.13(-0.39%)
Jan 09, 2006 33.92 34.43 33.92 34.41 319,400 +0.41(+1.21%)
Jan 06, 2006 33.49 34.03 33.49 34.00 326,800 +0.52(+1.55%)
Jan 05, 2006 33.38 33.50 33.22 33.48 395,800 +0.06(+0.16%)
Jan 04, 2006 33.58 33.62 33.33 33.42 327,600 -0.15(-0.45%)
Jan 03, 2006 33.50 33.70 33.22 33.58 310,400 +0.08(+0.24%)
Dec 30, 2005 33.45 33.54 33.37 33.49 154,000 -0.01(-0.04%)
Dec 29, 2005 33.51 33.62 33.42 33.51 222,500 -0.01(-0.01%)
Dec 28, 2005 33.58 33.62 33.47 33.51 154,600 -0.06(-0.18%)
Dec 27, 2005 33.17 33.73 33.12 33.58 301,800 +0.44(+1.31%)
Dec 23, 2005 33.10 33.18 33.05 33.14 229,100 +0.01(+0.05%)
Dec 22, 2005 32.82 33.13 32.82 33.12 415,200 +0.38(+1.15%)
Dec 21, 2005 32.65 32.84 32.62 32.75 257,600 +0.10(+0.32%)
Dec 20, 2005 32.83 32.90 32.57 32.65 258,400 -0.10(-0.31%)
Dec 19, 2005 33.06 33.26 32.72 32.74 274,900 -0.37(-1.12%)
Dec 16, 2005 33.05 33.37 32.97 33.12 621,000 +0.19(+0.56%)
Dec 15, 2005 33.22 33.23 32.76 32.93 498,000 -0.30(-0.90%)
Dec 14, 2005 33.13 33.29 32.97 33.23 164,200 +0.06(+0.17%)
Dec 13, 2005 32.76 33.24 32.76 33.17 329,400 +0.47(+1.45%)
Dec 12, 2005 32.72 32.85 32.53 32.70 180,200 -0.01(-0.03%)
Dec 09, 2005 32.81 32.92 32.71 32.71 175,300 -0.03(-0.11%)
Dec 08, 2005 32.85 32.99 32.69 32.74 242,500 -0.13(-0.40%)
Dec 07, 2005 33.20 33.25 32.87 32.88 204,300 -0.32(-0.96%)
Dec 06, 2005 33.08 33.35 33.08 33.20 241,600 +0.11(+0.33%)
Dec 05, 2005 33.50 33.51 33.01 33.08 368,600 -0.46(-1.37%)
Dec 02, 2005 33.47 33.59 33.35 33.54 339,800 +0.14(+0.43%)
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.