Skip to main content

Molson Coors Brewing (NY: TAP )

67.30 -0.04 (-0.06%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 17.11 17.23 16.76 16.77 2,595,157 -0.31(-1.79%)
Apr 27, 2007 17.18 17.22 17.05 17.08 1,965,258 -0.10(-0.58%)
Apr 26, 2007 16.39 17.26 16.39 17.18 3,009,868 +0.49(+2.93%)
Apr 25, 2007 17.07 17.22 16.67 16.69 4,025,814 -0.36(-2.11%)
Apr 24, 2007 17.20 17.22 17.02 17.05 2,266,805 -0.12(-0.71%)
Apr 23, 2007 17.36 17.36 17.09 17.17 2,113,643 +0.07(+0.44%)
Apr 20, 2007 17.13 17.25 17.05 17.10 1,488,346 +0.04(+0.22%)
Apr 19, 2007 17.24 17.24 17.03 17.06 2,049,567 -0.22(-1.27%)
Apr 18, 2007 17.01 17.32 16.99 17.28 1,929,356 +0.24(+1.42%)
Apr 17, 2007 17.12 17.14 16.98 17.04 1,412,748 -0.07(-0.44%)
Apr 16, 2007 17.18 17.18 16.88 17.11 2,590,554 +0.20(+1.21%)
Apr 13, 2007 16.94 17.03 16.88 16.91 1,784,835 +0.02(+0.11%)
Apr 12, 2007 16.96 16.98 16.79 16.89 1,435,793 -0.04(-0.25%)
Apr 11, 2007 16.92 16.96 16.86 16.93 1,738,465 +0.02(+0.15%)
Apr 10, 2007 16.86 17.02 16.82 16.91 2,523,950 +0.04(+0.24%)
Apr 09, 2007 16.92 17.01 16.80 16.87 2,525,917 -0.02(-0.09%)
Apr 05, 2007 16.85 16.97 16.83 16.88 1,628,019 +0.07(+0.41%)
Apr 04, 2007 16.55 16.92 16.49 16.81 3,798,711 +0.30(+1.80%)
Apr 03, 2007 16.72 16.72 16.35 16.52 6,919,574 -0.28(-1.65%)
Apr 02, 2007 16.81 16.97 16.77 16.79 3,605,923 -0.04(-0.24%)
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%)
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.