Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 13.91 13.91 13.69 13.73 2,838,779 -0.15(-1.11%)
Mar 30, 2005 13.69 13.91 13.67 13.89 2,574,118 +0.20(+1.48%)
Mar 29, 2005 13.68 13.83 13.65 13.69 2,193,704 -0.03(-0.22%)
Mar 28, 2005 13.53 13.97 13.53 13.72 4,882,171 +0.39(+2.90%)
Mar 24, 2005 13.34 13.35 13.26 13.33 1,362,917 -0.01(-0.09%)
Mar 23, 2005 13.23 13.39 13.20 13.34 1,642,749 +0.07(+0.54%)
Mar 22, 2005 13.35 13.43 13.27 13.27 1,644,154 -0.13(-1.00%)
Mar 21, 2005 13.46 13.51 13.36 13.40 1,618,587 -0.10(-0.76%)
Mar 18, 2005 13.30 13.53 13.28 13.51 4,527,886 +0.21(+1.59%)
Mar 17, 2005 13.30 13.46 13.25 13.30 3,285,218 +0.08(+0.61%)
Mar 16, 2005 13.17 13.25 13.17 13.22 3,300,108 +0.00(+0.01%)
Mar 15, 2005 13.20 13.31 13.16 13.21 1,935,224 +0.02(+0.12%)
Mar 14, 2005 13.19 13.25 13.13 13.20 1,378,931 +0.00(+0.01%)
Mar 11, 2005 13.19 13.22 12.99 13.20 2,804,783 -0.06(-0.47%)
Mar 10, 2005 13.05 13.28 13.05 13.26 3,341,690 +0.19(+1.43%)
Mar 09, 2005 13.08 13.21 13.01 13.07 4,330,093 -0.08(-0.64%)
Mar 08, 2005 12.78 13.16 12.76 13.16 6,274,589 +0.36(+2.84%)
Mar 07, 2005 12.75 12.81 12.71 12.79 3,401,814 +0.04(+0.32%)
Mar 04, 2005 12.72 12.80 12.69 12.75 3,810,605 +0.07(+0.52%)
Mar 03, 2005 12.59 12.80 12.59 12.69 6,523,516 +0.25(+1.97%)
Mar 02, 2005 12.15 12.44 11.99 12.44 4,502,038 +0.25(+2.04%)
Mar 01, 2005 12.25 12.25 11.99 12.19 4,688,874 -0.18(-1.48%)
Feb 28, 2005 12.21 12.41 12.21 12.37 3,851,906 +0.14(+1.16%)
Feb 25, 2005 12.18 12.33 12.08 12.23 2,962,961 +0.06(+0.45%)
Feb 24, 2005 12.07 12.26 11.91 12.18 2,077,950 +0.12(+1.02%)
Feb 23, 2005 12.14 12.15 12.00 12.05 2,813,493 -0.08(-0.67%)
Feb 22, 2005 12.45 12.45 12.12 12.14 1,918,929 -0.35(-2.84%)
Feb 18, 2005 12.59 12.59 12.43 12.49 1,566,329 -0.09(-0.74%)
Feb 17, 2005 12.65 12.71 12.53 12.58 3,239,703 -0.15(-1.19%)
Feb 16, 2005 12.55 12.73 12.46 12.73 3,847,691 +0.19(+1.49%)
Feb 15, 2005 12.56 12.59 12.49 12.55 3,187,726 +0.00(+0.00%)
Feb 14, 2005 12.72 12.87 12.51 12.55 4,119,095 -0.46(-3.56%)
Feb 11, 2005 12.72 13.05 12.56 13.01 2,989,371 +0.26(+2.02%)
Feb 10, 2005 13.12 13.14 12.46 12.75 4,577,896 -0.33(-2.52%)
Feb 09, 2005 13.46 13.53 13.01 13.08 6,753,900 -0.41(-3.01%)
Feb 08, 2005 13.61 13.69 13.42 13.49 18,085,696 -0.09(-0.68%)
Feb 07, 2005 13.53 13.66 13.52 13.58 6,853,077 +0.10(+0.73%)
Feb 04, 2005 13.58 13.90 13.32 13.48 8,306,463 -0.04(-0.33%)
Feb 03, 2005 13.40 13.53 13.37 13.53 5,681,491 +0.12(+0.93%)
Feb 02, 2005 13.38 13.44 13.29 13.40 3,394,790 +0.05(+0.39%)
Feb 01, 2005 13.28 13.37 13.20 13.35 3,621,803 +0.07(+0.55%)
Jan 31, 2005 13.03 13.36 12.79 13.28 6,920,226 +0.33(+2.54%)
Jan 28, 2005 13.53 13.58 12.88 12.95 12,740,510 -0.38(-2.86%)
Jan 27, 2005 13.05 13.33 12.96 13.33 4,542,496 +0.27(+2.10%)
Jan 26, 2005 13.08 13.17 13.03 13.05 2,263,662 +0.02(+0.14%)
Jan 25, 2005 13.31 13.31 12.93 13.04 4,483,776 -0.24(-1.84%)
Jan 24, 2005 13.30 13.35 13.25 13.28 1,906,848 +0.03(+0.19%)
Jan 21, 2005 13.19 13.30 13.14 13.25 2,344,296 +0.11(+0.83%)
Jan 20, 2005 13.24 13.31 13.13 13.15 4,034,246 -0.12(-0.91%)
Jan 19, 2005 13.31 13.36 13.22 13.27 3,036,291 -0.01(-0.07%)
Jan 18, 2005 13.17 13.28 13.09 13.28 4,952,129 +0.10(+0.78%)
Jan 14, 2005 13.63 13.63 13.14 13.17 10,733,360 -0.38(-2.81%)
Jan 13, 2005 13.56 13.62 13.45 13.55 4,231,196 +0.03(+0.21%)
Jan 12, 2005 13.44 13.90 13.44 13.53 5,638,786 +0.10(+0.72%)
Jan 11, 2005 13.47 13.47 13.32 13.43 2,667,395 +0.02(+0.13%)
Jan 10, 2005 12.88 13.41 12.88 13.41 4,359,593 +0.56(+4.39%)
Jan 07, 2005 12.98 12.98 12.74 12.85 1,473,052 -0.10(-0.74%)
Jan 06, 2005 12.85 12.96 12.77 12.94 1,652,582 +0.13(+1.00%)
Jan 05, 2005 13.07 13.07 12.77 12.82 1,568,858 -0.33(-2.49%)
Jan 04, 2005 13.41 13.41 13.05 13.14 1,155,009 -0.27(-2.02%)
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.