Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.26 (-0.47%)
Streaming Delayed Price Updated: 12:23 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 27.30 27.49 27.19 27.40 638,967 +0.03(+0.12%)
Apr 27, 2006 27.22 27.38 26.90 27.37 743,957 +0.14(+0.50%)
Apr 26, 2006 26.98 27.44 26.93 27.23 1,018,224 +0.19(+0.69%)
Apr 25, 2006 26.84 27.08 26.69 27.05 1,010,677 +0.21(+0.79%)
Apr 24, 2006 25.97 26.95 25.89 26.83 1,960,166 +0.63(+2.39%)
Apr 21, 2006 25.64 26.42 25.52 26.21 2,069,738 +1.21(+4.82%)
Apr 20, 2006 24.88 25.23 24.87 25.00 272,110 +0.01(+0.04%)
Apr 19, 2006 24.99 25.16 24.97 24.99 249,603 -0.02(-0.07%)
Apr 18, 2006 24.86 25.04 24.58 25.01 597,726 +0.15(+0.60%)
Apr 17, 2006 24.93 25.02 24.81 24.86 221,030 -0.07(-0.28%)
Apr 13, 2006 24.92 25.01 24.75 24.93 268,875 +0.01(+0.04%)
Apr 12, 2006 25.07 25.13 24.76 24.92 820,644 -0.15(-0.59%)
Apr 11, 2006 25.23 25.26 25.00 25.07 1,458,534 -0.16(-0.63%)
Apr 10, 2006 24.71 25.25 24.69 25.23 1,046,796 -0.13(-0.51%)
Apr 07, 2006 25.60 25.62 25.35 25.36 779,133 -0.24(-0.96%)
Apr 06, 2006 25.42 25.67 25.41 25.60 526,565 +0.19(+0.73%)
Apr 05, 2006 25.47 25.72 25.38 25.42 841,265 -0.13(-0.49%)
Apr 04, 2006 25.63 25.85 25.49 25.54 456,617 -0.11(-0.43%)
Apr 03, 2006 25.52 25.65 25.30 25.65 706,759 +0.20(+0.77%)
Mar 31, 2006 25.45 25.59 25.43 25.46 222,513 -0.03(-0.10%)
Mar 30, 2006 25.58 25.75 25.38 25.48 384,917 -0.06(-0.23%)
Mar 29, 2006 25.44 25.59 25.33 25.54 705,546 +0.19(+0.76%)
Mar 28, 2006 25.64 25.73 25.31 25.35 774,281 -0.29(-1.11%)
Mar 27, 2006 25.81 25.81 25.63 25.64 463,221 -0.18(-0.69%)
Mar 24, 2006 25.93 25.93 25.71 25.81 561,337 -0.14(-0.53%)
Mar 23, 2006 26.12 26.12 25.84 25.95 323,729 -0.18(-0.68%)
Mar 22, 2006 25.97 26.19 25.89 26.13 481,685 +0.16(+0.60%)
Mar 21, 2006 26.22 26.26 25.88 25.97 451,361 -0.20(-0.77%)
Mar 20, 2006 25.95 26.20 25.88 26.17 739,509 +0.22(+0.86%)
Mar 17, 2006 25.94 25.95 25.83 25.95 637,485 +0.22(+0.87%)
Mar 16, 2006 25.49 25.82 25.48 25.73 494,489 +0.23(+0.92%)
Mar 15, 2006 25.36 25.49 25.23 25.49 455,673 +0.10(+0.41%)
Mar 14, 2006 25.21 25.45 25.20 25.39 650,019 +0.31(+1.24%)
Mar 13, 2006 25.43 25.46 25.08 25.08 407,155 -0.24(-0.97%)
Mar 10, 2006 25.37 25.51 25.20 25.32 951,106 -0.00(-0.01%)
Mar 09, 2006 25.15 25.45 25.14 25.33 878,597 +0.10(+0.40%)
Mar 08, 2006 24.67 25.40 24.55 25.23 1,901,808 +0.93(+3.83%)
Mar 07, 2006 24.26 24.33 23.99 24.30 644,763 +0.10(+0.40%)
Mar 06, 2006 24.21 24.41 24.16 24.20 696,516 +0.05(+0.20%)
Mar 03, 2006 24.03 24.63 24.01 24.15 886,145 +0.13(+0.53%)
Mar 02, 2006 23.46 24.10 23.45 24.03 1,285,887 +0.82(+3.52%)
Mar 01, 2006 23.22 23.24 23.19 23.21 369,418 -0.07(-0.30%)
Feb 28, 2006 23.36 23.45 23.19 23.28 425,214 -0.08(-0.35%)
Feb 27, 2006 23.30 23.44 23.25 23.36 539,369 -0.07(-0.32%)
Feb 24, 2006 23.58 23.65 23.28 23.44 455,269 -0.21(-0.88%)
Feb 23, 2006 23.67 23.75 23.61 23.64 349,875 -0.05(-0.20%)
Feb 22, 2006 23.53 23.81 23.53 23.69 1,146,395 +0.21(+0.90%)
Feb 21, 2006 23.42 23.55 23.41 23.48 296,774 +0.02(+0.08%)
Feb 17, 2006 23.47 23.52 23.30 23.46 500,284 -0.02(-0.08%)
Feb 16, 2006 23.56 23.63 23.42 23.48 304,726 -0.09(-0.36%)
Feb 15, 2006 23.64 23.64 23.45 23.57 488,289 -0.07(-0.28%)
Feb 14, 2006 23.46 23.65 23.41 23.63 480,472 +0.09(+0.38%)
Feb 13, 2006 23.46 23.58 23.38 23.54 299,469 +0.09(+0.36%)
Feb 10, 2006 23.37 23.53 23.37 23.46 728,188 +0.09(+0.36%)
Feb 09, 2006 22.82 23.68 22.54 23.37 4,104,704 -0.17(-0.74%)
Feb 08, 2006 23.28 23.60 23.24 23.55 617,673 +0.26(+1.12%)
Feb 07, 2006 23.26 23.38 23.16 23.29 460,930 +0.07(+0.32%)
Feb 06, 2006 23.22 23.34 23.14 23.21 507,697 +0.01(+0.05%)
Feb 03, 2006 23.28 23.31 23.17 23.20 557,294 -0.08(-0.34%)
Feb 02, 2006 23.21 23.35 23.03 23.28 775,225 +0.07(+0.29%)
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.