Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 10.88 11.01 10.87 11.00 1,203,737 +0.13(+1.22%)
May 30, 2006 10.86 10.96 10.79 10.87 975,239 +0.00(+0.03%)
May 26, 2006 10.82 10.95 10.82 10.86 840,967 -0.00(-0.03%)
May 25, 2006 10.88 10.96 10.82 10.87 944,027 +0.00(+0.00%)
May 24, 2006 10.81 10.91 10.77 10.87 1,186,364 -0.00(-0.02%)
May 23, 2006 10.92 11.04 10.87 10.87 992,317 -0.04(-0.37%)
May 22, 2006 10.95 11.04 10.86 10.91 1,394,545 -0.12(-1.05%)
May 19, 2006 11.06 11.10 10.98 11.03 2,085,634 +0.01(+0.09%)
May 18, 2006 11.17 11.20 10.99 11.02 1,345,960 -0.16(-1.47%)
May 17, 2006 11.21 11.27 11.17 11.18 1,382,472 -0.05(-0.47%)
May 16, 2006 11.28 11.30 11.21 11.23 767,058 -0.05(-0.47%)
May 15, 2006 11.18 11.29 11.17 11.29 1,105,389 +0.10(+0.88%)
May 12, 2006 11.23 11.32 11.12 11.19 1,198,731 -0.04(-0.36%)
May 11, 2006 11.40 11.47 11.21 11.23 1,262,628 -0.17(-1.48%)
May 10, 2006 11.48 11.55 11.35 11.40 765,292 -0.08(-0.74%)
May 09, 2006 11.47 11.55 11.44 11.48 935,782 +0.01(+0.07%)
May 08, 2006 11.49 11.55 11.44 11.47 1,138,662 +0.02(+0.16%)
May 05, 2006 11.43 11.51 11.34 11.45 1,378,055 +0.06(+0.52%)
May 04, 2006 11.37 11.48 11.35 11.39 1,250,850 +0.03(+0.24%)
May 03, 2006 11.55 11.59 11.35 11.37 3,163,344 -0.35(-3.01%)
May 02, 2006 12.01 12.01 11.63 11.72 4,887,975 -0.42(-3.47%)
May 01, 2006 12.36 12.37 12.12 12.14 3,441,605 -0.40(-3.20%)
Apr 28, 2006 12.50 12.58 12.45 12.54 1,396,017 +0.02(+0.12%)
Apr 27, 2006 12.46 12.53 12.31 12.53 1,625,399 +0.06(+0.50%)
Apr 26, 2006 12.35 12.56 12.33 12.46 2,224,617 +0.08(+0.69%)
Apr 25, 2006 12.29 12.40 12.22 12.38 2,208,128 +0.10(+0.79%)
Apr 24, 2006 11.89 12.33 11.85 12.28 4,282,573 +0.29(+2.39%)
Apr 21, 2006 11.73 12.09 11.68 11.99 4,521,966 +0.55(+4.82%)
Apr 20, 2006 11.39 11.55 11.38 11.44 594,507 +0.01(+0.04%)
Apr 19, 2006 11.44 11.52 11.43 11.44 545,333 -0.01(-0.07%)
Apr 18, 2006 11.38 11.46 11.25 11.45 1,305,913 +0.07(+0.60%)
Apr 17, 2006 11.41 11.45 11.35 11.38 482,908 -0.03(-0.28%)
Apr 13, 2006 11.41 11.45 11.33 11.41 587,440 +0.01(+0.04%)
Apr 12, 2006 11.47 11.50 11.33 11.41 1,792,944 -0.07(-0.59%)
Apr 11, 2006 11.55 11.56 11.44 11.47 3,186,606 -0.07(-0.63%)
Apr 10, 2006 11.31 11.56 11.30 11.55 2,287,042 -0.06(-0.51%)
Apr 07, 2006 11.72 11.73 11.60 11.61 1,702,252 -0.11(-0.96%)
Apr 06, 2006 11.63 11.75 11.63 11.72 1,150,441 +0.08(+0.73%)
Apr 05, 2006 11.66 11.77 11.61 11.63 1,837,996 -0.06(-0.49%)
Apr 04, 2006 11.73 11.83 11.67 11.69 997,618 -0.05(-0.43%)
Apr 03, 2006 11.68 11.74 11.58 11.74 1,544,129 +0.09(+0.77%)
Mar 31, 2006 11.65 11.71 11.64 11.65 486,147 -0.01(-0.10%)
Mar 30, 2006 11.71 11.79 11.61 11.66 840,967 -0.03(-0.23%)
Mar 29, 2006 11.65 11.71 11.60 11.69 1,541,479 +0.09(+0.76%)
Mar 28, 2006 11.74 11.78 11.58 11.60 1,691,651 -0.13(-1.11%)
Mar 27, 2006 11.81 11.81 11.73 11.73 1,012,046 -0.08(-0.69%)
Mar 24, 2006 11.87 11.87 11.77 11.81 1,226,410 -0.06(-0.53%)
Mar 23, 2006 11.95 11.95 11.83 11.88 707,284 -0.08(-0.68%)
Mar 22, 2006 11.89 11.99 11.85 11.96 1,052,387 +0.07(+0.60%)
Mar 21, 2006 12.00 12.02 11.85 11.89 986,134 -0.09(-0.77%)
Mar 20, 2006 11.88 11.99 11.85 11.98 1,615,682 +0.10(+0.86%)
Mar 17, 2006 11.87 11.88 11.82 11.88 1,392,778 +0.10(+0.87%)
Mar 16, 2006 11.67 11.82 11.66 11.78 1,080,360 +0.11(+0.92%)
Mar 15, 2006 11.61 11.67 11.55 11.67 995,556 +0.05(+0.41%)
Mar 14, 2006 11.54 11.65 11.53 11.62 1,420,163 +0.14(+1.24%)
Mar 13, 2006 11.64 11.65 11.48 11.48 889,552 -0.11(-0.97%)
Mar 10, 2006 11.61 11.67 11.54 11.59 2,077,978 -0.00(-0.01%)
Mar 09, 2006 11.51 11.65 11.51 11.59 1,919,561 +0.05(+0.40%)
Mar 08, 2006 11.29 11.62 11.24 11.55 4,155,073 +0.43(+3.83%)
Mar 07, 2006 11.10 11.13 10.98 11.12 1,408,679 +0.04(+0.40%)
Mar 06, 2006 11.08 11.17 11.06 11.08 1,521,750 +0.02(+0.20%)
Mar 03, 2006 11.00 11.27 10.99 11.05 1,936,050 +0.06(+0.53%)
Mar 02, 2006 10.74 11.03 10.73 11.00 2,809,408 +0.37(+3.52%)
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.