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 30, 2007 16.74 16.92 16.62 16.83 1,873,641 +0.11(+0.68%)
Mar 29, 2007 16.80 16.90 16.62 16.72 2,040,855 -0.00(-0.02%)
Mar 28, 2007 16.64 16.83 16.59 16.72 3,179,879 +0.09(+0.51%)
Mar 27, 2007 16.55 16.71 16.43 16.64 2,861,750 +0.05(+0.28%)
Mar 26, 2007 16.52 16.61 16.41 16.59 1,391,806 +0.07(+0.41%)
Mar 23, 2007 16.19 16.54 16.18 16.52 2,685,543 +0.33(+2.03%)
Mar 22, 2007 16.15 16.22 16.11 16.20 2,685,824 +0.05(+0.31%)
Mar 21, 2007 16.19 16.19 15.97 16.15 2,704,442 -0.01(-0.09%)
Mar 20, 2007 16.02 16.18 15.97 16.16 1,575,747 +0.14(+0.89%)
Mar 19, 2007 15.97 16.03 15.80 16.02 1,757,856 +0.21(+1.35%)
Mar 16, 2007 15.83 15.95 15.75 15.80 3,889,204 +0.17(+1.12%)
Mar 15, 2007 15.45 15.66 15.45 15.63 1,700,244 +0.03(+0.17%)
Mar 14, 2007 15.28 15.64 15.25 15.60 3,491,262 +0.31(+2.06%)
Mar 13, 2007 15.43 15.40 15.21 15.29 2,101,277 -0.14(-0.92%)
Mar 12, 2007 15.37 15.49 15.29 15.43 1,844,695 +0.07(+0.44%)
Mar 09, 2007 15.23 15.39 15.21 15.36 1,452,655 +0.14(+0.90%)
Mar 08, 2007 14.88 15.33 14.88 15.23 2,063,900 +0.04(+0.27%)
Mar 07, 2007 15.39 15.47 15.17 15.19 3,336,133 -0.24(-1.53%)
Mar 06, 2007 15.36 15.45 14.82 15.42 5,129,680 +0.58(+3.90%)
Mar 05, 2007 14.79 15.02 14.77 14.84 2,253,316 +0.11(+0.72%)
Mar 02, 2007 14.90 14.97 14.73 14.74 1,358,509 -0.20(-1.31%)
Mar 01, 2007 14.86 14.99 14.69 14.93 2,634,713 -0.09(-0.60%)
Feb 28, 2007 15.30 15.32 14.98 15.02 3,316,460 -0.28(-1.84%)
Feb 27, 2007 15.34 15.46 15.17 15.30 3,428,873 -0.11(-0.68%)
Feb 26, 2007 15.12 15.41 15.11 15.41 2,005,234 +0.27(+1.77%)
Feb 23, 2007 15.21 15.30 15.12 15.14 1,121,880 -0.15(-0.95%)
Feb 22, 2007 15.27 15.38 15.24 15.29 2,102,120 -0.12(-0.75%)
Feb 21, 2007 15.31 15.45 15.18 15.40 1,876,732 +0.07(+0.43%)
Feb 20, 2007 15.30 15.36 14.91 15.34 4,023,256 -0.07(-0.47%)
Feb 16, 2007 15.48 15.49 14.46 15.41 9,261,415 -0.07(-0.48%)
Feb 15, 2007 15.03 15.67 14.94 15.48 6,060,459 +0.81(+5.53%)
Feb 14, 2007 14.72 14.87 14.66 14.67 1,589,054 -0.02(-0.16%)
Feb 13, 2007 14.56 14.75 14.56 14.70 1,019,067 +0.14(+0.93%)
Feb 12, 2007 14.59 14.64 14.55 14.56 1,797,018 -0.01(-0.07%)
Feb 09, 2007 14.47 14.64 14.46 14.57 1,817,716 +0.10(+0.69%)
Feb 08, 2007 14.38 14.48 14.34 14.47 1,307,361 +0.13(+0.93%)
Feb 07, 2007 14.48 14.48 14.31 14.34 1,649,658 -0.14(-0.95%)
Feb 06, 2007 14.43 14.49 14.35 14.48 3,875,714 +0.07(+0.48%)
Feb 05, 2007 14.34 14.46 14.33 14.41 1,663,429 +0.02(+0.15%)
Feb 02, 2007 14.41 14.45 14.34 14.38 1,762,633 -0.06(-0.41%)
Feb 01, 2007 14.29 14.49 14.29 14.44 2,611,913 +0.07(+0.47%)
Jan 31, 2007 14.43 14.43 14.30 14.38 1,925,632 -0.01(-0.06%)
Jan 30, 2007 14.41 14.46 14.28 14.38 2,333,129 +0.09(+0.61%)
Jan 29, 2007 14.41 14.41 14.23 14.30 2,393,551 -0.03(-0.19%)
Jan 26, 2007 14.23 14.33 14.21 14.32 2,359,546 +0.11(+0.74%)
Jan 25, 2007 14.20 14.28 14.19 14.22 3,163,017 +0.03(+0.21%)
Jan 24, 2007 14.09 14.23 14.04 14.19 1,446,753 +0.14(+1.01%)
Jan 23, 2007 13.90 14.15 13.82 14.05 3,185,499 +0.15(+1.09%)
Jan 22, 2007 13.87 13.97 13.72 13.90 2,242,636 +0.02(+0.18%)
Jan 19, 2007 13.84 13.88 13.79 13.87 2,073,736 +0.03(+0.19%)
Jan 18, 2007 13.85 13.88 13.79 13.84 1,126,095 -0.01(-0.04%)
Jan 17, 2007 13.73 13.91 13.64 13.85 1,853,407 +0.16(+1.17%)
Jan 16, 2007 13.73 13.77 13.62 13.69 1,445,348 +0.01(+0.10%)
Jan 12, 2007 13.61 13.72 13.56 13.67 1,644,319 -0.01(-0.10%)
Jan 11, 2007 13.65 13.74 13.60 13.69 1,177,243 +0.04(+0.27%)
Jan 10, 2007 13.47 13.70 13.45 13.65 2,949,713 +0.20(+1.51%)
Jan 09, 2007 13.55 13.56 13.41 13.45 1,314,106 -0.10(-0.76%)
Jan 08, 2007 13.40 13.59 13.36 13.55 1,616,497 +0.13(+0.97%)
Jan 05, 2007 13.61 13.61 13.41 13.42 1,444,505 -0.19(-1.40%)
Jan 04, 2007 13.88 13.88 13.59 13.61 2,181,371 -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.