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 (%)
Mar 30, 2007 16.75 16.93 16.62 16.84 1,873,133 +0.11(+0.68%)
Mar 29, 2007 16.80 16.91 16.63 16.73 2,040,302 -0.00(-0.02%)
Mar 28, 2007 16.64 16.84 16.60 16.73 3,179,016 +0.09(+0.51%)
Mar 27, 2007 16.55 16.71 16.44 16.64 2,860,974 +0.05(+0.28%)
Mar 26, 2007 16.53 16.62 16.42 16.60 1,391,428 +0.07(+0.41%)
Mar 23, 2007 16.19 16.54 16.19 16.53 2,684,815 +0.33(+2.03%)
Mar 22, 2007 16.16 16.22 16.12 16.20 2,685,096 +0.05(+0.31%)
Mar 21, 2007 16.19 16.19 15.98 16.15 2,703,709 -0.01(-0.09%)
Mar 20, 2007 16.03 16.18 15.97 16.16 1,575,320 +0.14(+0.89%)
Mar 19, 2007 15.97 16.03 15.81 16.02 1,757,379 +0.21(+1.35%)
Mar 16, 2007 15.84 15.96 15.75 15.81 3,888,149 +0.17(+1.12%)
Mar 15, 2007 15.45 15.66 15.45 15.63 1,699,783 +0.03(+0.17%)
Mar 14, 2007 15.29 15.64 15.26 15.61 3,490,315 +0.31(+2.06%)
Mar 13, 2007 15.43 15.41 15.21 15.29 2,100,707 -0.14(-0.92%)
Mar 12, 2007 15.37 15.49 15.29 15.43 1,844,194 +0.07(+0.44%)
Mar 09, 2007 15.23 15.39 15.22 15.37 1,452,261 +0.14(+0.90%)
Mar 08, 2007 14.89 15.34 14.89 15.23 2,063,340 +0.04(+0.27%)
Mar 07, 2007 15.39 15.48 15.17 15.19 3,335,228 -0.24(-1.53%)
Mar 06, 2007 15.36 15.45 14.83 15.43 5,128,289 +0.58(+3.90%)
Mar 05, 2007 14.80 15.03 14.77 14.85 2,252,704 +0.11(+0.72%)
Mar 02, 2007 14.90 14.97 14.74 14.74 1,358,141 -0.20(-1.31%)
Mar 01, 2007 14.86 14.99 14.69 14.94 2,633,998 -0.09(-0.60%)
Feb 28, 2007 15.30 15.32 14.99 15.03 3,315,561 -0.28(-1.84%)
Feb 27, 2007 15.34 15.47 15.17 15.31 3,427,943 -0.10(-0.68%)
Feb 26, 2007 15.13 15.42 15.11 15.41 2,004,691 +0.27(+1.77%)
Feb 23, 2007 15.21 15.30 15.13 15.14 1,121,576 -0.15(-0.95%)
Feb 22, 2007 15.28 15.38 15.24 15.29 2,101,550 -0.12(-0.75%)
Feb 21, 2007 15.32 15.45 15.19 15.41 1,876,223 +0.07(+0.43%)
Feb 20, 2007 15.30 15.37 14.91 15.34 4,022,165 -0.07(-0.47%)
Feb 16, 2007 15.49 15.49 14.46 15.41 9,258,903 -0.07(-0.48%)
Feb 15, 2007 15.04 15.67 14.95 15.49 6,058,815 +0.81(+5.53%)
Feb 14, 2007 14.73 14.88 14.67 14.68 1,588,623 -0.02(-0.16%)
Feb 13, 2007 14.56 14.76 14.56 14.70 1,018,791 +0.14(+0.93%)
Feb 12, 2007 14.59 14.65 14.55 14.56 1,796,530 -0.01(-0.07%)
Feb 09, 2007 14.48 14.65 14.47 14.58 1,817,223 +0.10(+0.69%)
Feb 08, 2007 14.38 14.48 14.35 14.48 1,307,007 +0.13(+0.93%)
Feb 07, 2007 14.48 14.48 14.32 14.34 1,649,211 -0.14(-0.95%)
Feb 06, 2007 14.43 14.49 14.36 14.48 3,874,663 +0.07(+0.48%)
Feb 05, 2007 14.34 14.47 14.33 14.41 1,662,978 +0.02(+0.15%)
Feb 02, 2007 14.42 14.45 14.35 14.39 1,762,155 -0.06(-0.41%)
Feb 01, 2007 14.29 14.49 14.29 14.45 2,611,204 +0.07(+0.47%)
Jan 31, 2007 14.43 14.43 14.30 14.38 1,925,110 -0.01(-0.06%)
Jan 30, 2007 14.42 14.47 14.29 14.39 2,332,496 +0.09(+0.61%)
Jan 29, 2007 14.42 14.42 14.24 14.30 2,392,901 -0.03(-0.19%)
Jan 26, 2007 14.24 14.33 14.21 14.33 2,358,906 +0.11(+0.74%)
Jan 25, 2007 14.20 14.28 14.19 14.22 3,162,159 +0.03(+0.21%)
Jan 24, 2007 14.09 14.24 14.05 14.19 1,446,361 +0.14(+1.01%)
Jan 23, 2007 13.90 14.16 13.83 14.05 3,184,635 +0.15(+1.09%)
Jan 22, 2007 13.87 13.98 13.73 13.90 2,242,028 +0.02(+0.18%)
Jan 19, 2007 13.85 13.88 13.79 13.87 2,073,174 +0.03(+0.19%)
Jan 18, 2007 13.85 13.88 13.80 13.85 1,125,790 -0.01(-0.04%)
Jan 17, 2007 13.73 13.91 13.65 13.85 1,852,904 +0.16(+1.17%)
Jan 16, 2007 13.73 13.77 13.62 13.69 1,444,956 +0.01(+0.10%)
Jan 12, 2007 13.61 13.73 13.56 13.68 1,643,873 -0.01(-0.10%)
Jan 11, 2007 13.66 13.75 13.61 13.69 1,176,924 +0.04(+0.27%)
Jan 10, 2007 13.47 13.71 13.45 13.66 2,948,913 +0.20(+1.51%)
Jan 09, 2007 13.55 13.56 13.42 13.45 1,313,750 -0.10(-0.76%)
Jan 08, 2007 13.40 13.59 13.37 13.56 1,616,058 +0.13(+0.97%)
Jan 05, 2007 13.62 13.62 13.41 13.43 1,444,113 -0.19(-1.40%)
Jan 04, 2007 13.88 13.89 13.59 13.62 2,180,780 -0.27(-1.94%)
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.