Molson Coors Brewing (NY: TAP )

45.80 USD -0.58 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 48.10 48.42 47.10 47.14 923,438 -0.86(-1.79%)
Apr 27, 2007 48.28 48.40 47.92 48.00 699,300 -0.28(-0.58%)
Apr 26, 2007 46.05 48.50 46.05 48.28 1,071,005 +1.38(+2.93%)
Apr 25, 2007 47.96 48.39 46.86 46.90 1,432,510 -1.01(-2.11%)
Apr 24, 2007 48.35 48.40 47.83 47.92 806,600 -0.34(-0.71%)
Apr 23, 2007 48.80 48.80 48.04 48.26 752,100 +0.21(+0.44%)
Apr 20, 2007 48.15 48.47 47.92 48.05 529,600 +0.10(+0.22%)
Apr 19, 2007 48.45 48.45 47.85 47.95 729,300 -0.62(-1.27%)
Apr 18, 2007 47.81 48.68 47.74 48.56 686,525 +0.68(+1.42%)
Apr 17, 2007 48.12 48.15 47.72 47.88 502,700 -0.21(-0.44%)
Apr 16, 2007 48.29 48.29 47.43 48.09 921,800 +0.58(+1.21%)
Apr 13, 2007 47.60 47.85 47.45 47.51 635,100 +0.05(+0.11%)
Apr 12, 2007 47.65 47.72 47.17 47.47 510,900 -0.12(-0.25%)
Apr 11, 2007 47.55 47.65 47.39 47.58 618,600 +0.07(+0.15%)
Apr 10, 2007 47.38 47.83 47.26 47.51 898,100 +0.11(+0.24%)
Apr 09, 2007 47.54 47.81 47.21 47.40 898,800 -0.04(-0.09%)
Apr 05, 2007 47.35 47.69 47.30 47.45 579,300 +0.20(+0.41%)
Apr 04, 2007 46.50 47.55 46.33 47.25 1,351,700 +0.83(+1.80%)
Apr 03, 2007 47.00 47.00 45.96 46.42 2,462,200 -0.78(-1.65%)
Apr 02, 2007 47.25 47.69 47.12 47.20 1,283,100 -0.12(-0.24%)
Mar 30, 2007 47.05 47.56 46.70 47.31 666,700 +0.32(+0.68%)
Mar 29, 2007 47.20 47.50 46.72 46.99 726,200 -0.01(-0.02%)
Mar 28, 2007 46.76 47.30 46.63 47.00 1,131,500 +0.24(+0.51%)
Mar 27, 2007 46.51 46.95 46.19 46.76 1,018,300 +0.13(+0.28%)
Mar 26, 2007 46.44 46.69 46.13 46.63 495,248 +0.19(+0.41%)
Mar 23, 2007 45.50 46.48 45.49 46.44 955,600 +0.92(+2.03%)
Mar 22, 2007 45.40 45.58 45.28 45.51 955,700 +0.14(+0.31%)
Mar 21, 2007 45.50 45.50 44.89 45.38 962,325 -0.04(-0.09%)
Mar 20, 2007 45.03 45.46 44.88 45.42 560,700 +0.40(+0.89%)
Mar 19, 2007 44.87 45.04 44.41 45.01 625,500 +0.60(+1.35%)
Mar 16, 2007 44.50 44.83 44.25 44.42 1,383,900 +0.49(+1.12%)
Mar 15, 2007 43.42 44.01 43.42 43.92 605,000 +0.08(+0.17%)
Mar 14, 2007 42.95 43.94 42.86 43.85 1,242,300 +0.88(+2.06%)
Mar 13, 2007 43.37 43.28 42.74 42.97 747,700 -0.40(-0.92%)
Mar 12, 2007 43.19 43.53 42.96 43.37 656,400 +0.19(+0.44%)
Mar 09, 2007 42.80 43.24 42.76 43.17 516,900 +0.38(+0.90%)
Mar 08, 2007 41.83 43.09 41.83 42.79 734,400 +0.12(+0.27%)
Mar 07, 2007 43.25 43.48 42.62 42.67 1,187,100 -0.67(-1.53%)
Mar 06, 2007 43.17 43.42 41.66 43.34 1,825,300 +1.62(+3.90%)
Mar 05, 2007 41.58 42.22 41.51 41.72 801,800 +0.30(+0.72%)
Mar 02, 2007 41.88 42.06 41.41 41.42 483,400 -0.55(-1.31%)
Mar 01, 2007 41.75 42.12 41.28 41.97 937,513 -0.26(-0.60%)
Feb 28, 2007 43.00 43.05 42.10 42.22 1,180,100 -0.79(-1.84%)
Feb 27, 2007 43.10 43.46 42.62 43.01 1,220,100 -0.30(-0.68%)
Feb 26, 2007 42.50 43.31 42.45 43.30 713,525 +0.76(+1.77%)
Feb 23, 2007 42.74 43.00 42.51 42.55 399,200 -0.41(-0.95%)
Feb 22, 2007 42.92 43.22 42.83 42.96 748,000 -0.33(-0.75%)
Feb 21, 2007 43.03 43.41 42.67 43.28 667,800 +0.19(+0.43%)
Feb 20, 2007 43.00 43.17 41.90 43.10 1,431,600 -0.21(-0.47%)
Feb 16, 2007 43.51 43.52 40.62 43.30 3,295,500 -0.21(-0.48%)
Feb 15, 2007 42.25 44.03 42.00 43.51 2,156,500 +2.28(+5.53%)
Feb 14, 2007 41.38 41.80 41.21 41.24 565,435 -0.06(-0.16%)
Feb 13, 2007 40.92 41.46 40.92 41.30 362,616 +0.38(+0.93%)
Feb 12, 2007 41.00 41.15 40.88 40.92 639,435 -0.03(-0.07%)
Feb 09, 2007 40.67 41.15 40.65 40.95 646,800 +0.28(+0.69%)
Feb 08, 2007 40.40 40.69 40.30 40.67 465,200 +0.38(+0.93%)
Feb 07, 2007 40.68 40.68 40.22 40.29 587,000 -0.39(-0.95%)
Feb 06, 2007 40.54 40.72 40.34 40.68 1,379,100 +0.19(+0.48%)
Feb 05, 2007 40.30 40.65 40.26 40.49 591,900 +0.06(+0.15%)
Feb 02, 2007 40.50 40.60 40.31 40.42 627,200 -0.17(-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.