Skip to main content

Molson Coors Brewing (NY: TAP )

55.57 +0.60 (+1.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 22.99 23.16 22.26 22.75 3,379,467 -0.46(-1.98%)
Apr 28, 2005 26.90 26.90 22.75 23.21 11,170,346 -5.27(-18.50%)
Apr 27, 2005 28.44 28.48 28.20 28.48 1,049,586 -0.02(-0.08%)
Apr 26, 2005 28.77 28.78 28.43 28.50 733,923 -0.28(-0.97%)
Apr 25, 2005 28.63 28.81 28.58 28.78 574,327 +0.25(+0.86%)
Apr 22, 2005 28.86 28.86 28.37 28.54 629,290 -0.32(-1.11%)
Apr 21, 2005 28.37 28.87 28.19 28.86 1,059,493 +0.73(+2.58%)
Apr 20, 2005 28.10 28.21 28.02 28.13 789,157 +0.02(+0.07%)
Apr 19, 2005 27.93 28.18 27.77 28.11 724,287 +0.16(+0.57%)
Apr 18, 2005 27.93 28.07 27.78 27.95 507,693 +0.01(+0.04%)
Apr 15, 2005 28.24 28.26 27.82 27.94 1,001,951 -0.39(-1.39%)
Apr 14, 2005 28.48 28.48 28.23 28.34 976,845 -0.13(-0.44%)
Apr 13, 2005 28.96 28.96 28.40 28.46 448,252 -0.41(-1.40%)
Apr 12, 2005 28.94 28.97 28.75 28.87 737,994 +0.02(+0.06%)
Apr 11, 2005 29.19 29.19 28.76 28.85 752,787 -0.25(-0.87%)
Apr 08, 2005 29.25 29.47 29.07 29.10 969,517 -0.19(-0.64%)
Apr 07, 2005 28.86 29.40 28.81 29.29 1,200,089 +0.62(+2.16%)
Apr 06, 2005 28.92 28.92 28.42 28.67 1,847,565 -0.41(-1.39%)
Apr 05, 2005 28.76 29.18 28.74 29.08 687,781 +0.41(+1.43%)
Apr 04, 2005 28.73 28.80 28.51 28.67 1,005,344 -0.06(-0.21%)
Apr 01, 2005 28.59 29.04 28.54 28.73 1,434,461 +0.29(+1.04%)
Mar 31, 2005 28.79 28.80 28.35 28.43 1,371,220 -0.32(-1.11%)
Mar 30, 2005 28.34 28.80 28.30 28.75 1,243,381 +0.42(+1.48%)
Mar 29, 2005 28.32 28.62 28.27 28.33 1,059,629 -0.06(-0.22%)
Mar 28, 2005 28.00 28.92 28.00 28.39 2,358,244 +0.80(+2.90%)
Mar 24, 2005 27.62 27.65 27.45 27.60 658,332 -0.03(-0.09%)
Mar 23, 2005 27.38 27.72 27.33 27.62 793,500 +0.15(+0.54%)
Mar 22, 2005 27.63 27.81 27.46 27.47 794,178 -0.28(-1.00%)
Mar 21, 2005 27.87 27.98 27.65 27.75 781,829 -0.21(-0.76%)
Mar 18, 2005 27.53 28.00 27.48 27.96 2,187,113 +0.44(+1.59%)
Mar 17, 2005 27.54 27.86 27.44 27.53 1,586,864 +0.17(+0.61%)
Mar 16, 2005 27.26 27.44 27.26 27.36 1,594,057 +0.00(+0.01%)
Mar 15, 2005 27.32 27.55 27.24 27.36 934,775 +0.03(+0.12%)
Mar 14, 2005 27.30 27.44 27.19 27.32 666,068 +0.00(+0.01%)
Mar 11, 2005 27.30 27.38 26.90 27.32 1,354,799 -0.13(-0.47%)
Mar 10, 2005 27.02 27.48 27.02 27.45 1,614,142 +0.39(+1.43%)
Mar 09, 2005 27.08 27.36 26.93 27.06 2,091,572 -0.17(-0.64%)
Mar 08, 2005 26.45 27.25 26.42 27.23 3,030,826 +0.75(+2.84%)
Mar 07, 2005 26.40 26.52 26.32 26.48 1,643,184 +0.08(+0.32%)
Mar 04, 2005 26.32 26.51 26.27 26.40 1,840,643 +0.14(+0.52%)
Mar 03, 2005 26.07 26.49 26.07 26.26 3,151,066 +0.51(+1.97%)
Mar 02, 2005 25.15 25.75 24.81 25.75 2,174,627 +0.52(+2.04%)
Mar 01, 2005 25.36 25.36 24.81 25.24 2,264,875 -0.38(-1.48%)
Feb 28, 2005 25.29 25.69 25.29 25.62 1,860,593 +0.29(+1.16%)
Feb 25, 2005 25.22 25.52 25.02 25.32 1,431,204 +0.11(+0.45%)
Feb 24, 2005 24.98 25.38 24.67 25.21 1,003,716 +0.25(+1.02%)
Feb 23, 2005 25.12 25.15 24.84 24.95 1,359,006 -0.17(-0.67%)
Feb 22, 2005 25.76 25.76 25.09 25.12 926,903 -0.73(-2.84%)
Feb 18, 2005 26.07 26.07 25.74 25.86 756,587 -0.19(-0.74%)
Feb 17, 2005 26.20 26.32 25.94 26.05 1,564,879 -0.31(-1.19%)
Feb 16, 2005 25.97 26.36 25.80 26.36 1,858,557 +0.39(+1.49%)
Feb 15, 2005 25.99 26.07 25.85 25.97 1,539,773 +0.00(+0.00%)
Feb 14, 2005 26.34 26.64 25.90 25.97 1,989,654 -0.96(-3.56%)
Feb 11, 2005 26.34 27.02 26.00 26.93 1,443,961 +0.53(+2.02%)
Feb 10, 2005 27.17 27.21 25.79 26.40 2,211,269 -0.68(-2.52%)
Feb 09, 2005 27.87 28.00 26.93 27.08 3,262,349 -0.84(-3.01%)
Feb 08, 2005 28.17 28.35 27.78 27.92 8,735,968 -0.19(-0.68%)
Feb 07, 2005 28.00 28.28 27.99 28.11 3,310,254 +0.20(+0.73%)
Feb 04, 2005 28.11 28.78 27.57 27.91 4,012,286 -0.09(-0.33%)
Feb 03, 2005 27.75 28.01 27.69 28.00 2,744,341 +0.26(+0.93%)
Feb 02, 2005 27.71 27.82 27.52 27.74 1,639,792 +0.11(+0.39%)
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.