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, 2005 9.953 9.977 9.882 9.931 2,361,488 -0.08(-0.85%)
May 27, 2005 9.911 10.11 9.895 10.02 1,831,610 +0.15(+1.52%)
May 26, 2005 9.963 9.963 9.744 9.867 5,333,808 -0.15(-1.48%)
May 25, 2005 10.08 10.18 9.974 10.01 1,720,925 -0.07(-0.72%)
May 24, 2005 10.16 10.16 9.986 10.09 2,307,323 -0.15(-1.43%)
May 23, 2005 10.25 10.34 10.17 10.23 1,877,827 -0.03(-0.25%)
May 20, 2005 10.24 10.36 10.16 10.26 1,916,979 +0.03(+0.25%)
May 19, 2005 10.02 10.24 10.02 10.23 2,248,447 +0.14(+1.43%)
May 18, 2005 10.21 10.23 9.953 10.09 6,275,518 -0.12(-1.16%)
May 17, 2005 10.20 10.25 10.13 10.21 3,407,113 -0.08(-0.74%)
May 16, 2005 10.18 10.32 10.16 10.28 2,197,815 +0.06(+0.58%)
May 13, 2005 10.36 10.36 10.15 10.22 1,784,804 -0.11(-1.07%)
May 12, 2005 10.45 10.51 10.28 10.34 1,847,212 -0.08(-0.81%)
May 11, 2005 10.53 10.53 10.33 10.42 1,371,500 -0.08(-0.74%)
May 10, 2005 10.65 10.65 10.48 10.50 3,256,981 -0.08(-0.74%)
May 09, 2005 10.57 10.65 10.50 10.58 3,181,915 +0.07(+0.69%)
May 06, 2005 10.68 10.69 10.48 10.50 1,870,173 -0.19(-1.76%)
May 05, 2005 10.67 10.73 10.62 10.69 3,567,843 +0.03(+0.24%)
May 04, 2005 10.56 10.68 10.36 10.67 2,622,011 +0.22(+2.11%)
May 03, 2005 10.61 10.61 10.39 10.45 2,303,201 -0.16(-1.52%)
May 02, 2005 10.71 10.85 10.60 10.61 4,805,991 +0.12(+1.13%)
Apr 29, 2005 10.60 10.68 10.26 10.49 7,330,563 -0.21(-1.98%)
Apr 28, 2005 12.40 12.40 10.49 10.70 24,230,130 -2.43(-18.50%)
Apr 27, 2005 13.11 13.13 13.00 13.13 2,276,707 -0.01(-0.08%)
Apr 26, 2005 13.27 13.27 13.11 13.14 1,591,988 -0.13(-0.97%)
Apr 25, 2005 13.20 13.28 13.18 13.27 1,245,801 +0.11(+0.87%)
Apr 22, 2005 13.30 13.30 13.08 13.15 1,365,023 -0.15(-1.11%)
Apr 21, 2005 13.08 13.31 13.00 13.30 2,298,197 +0.33(+2.58%)
Apr 20, 2005 12.96 13.01 12.92 12.97 1,711,799 +0.01(+0.07%)
Apr 19, 2005 12.87 12.99 12.80 12.96 1,571,087 +0.07(+0.57%)
Apr 18, 2005 12.87 12.94 12.81 12.89 1,101,262 +0.01(+0.04%)
Apr 15, 2005 13.02 13.03 12.82 12.88 2,173,381 -0.18(-1.39%)
Apr 14, 2005 13.13 13.13 13.01 13.06 2,118,922 -0.06(-0.44%)
Apr 13, 2005 13.35 13.35 13.09 13.12 972,325 -0.19(-1.40%)
Apr 12, 2005 13.34 13.36 13.25 13.31 1,600,819 +0.01(+0.06%)
Apr 11, 2005 13.46 13.46 13.26 13.30 1,632,906 -0.12(-0.87%)
Apr 08, 2005 13.49 13.59 13.40 13.42 2,103,025 -0.09(-0.64%)
Apr 07, 2005 13.30 13.55 13.28 13.50 2,603,171 +0.29(+2.16%)
Apr 06, 2005 13.33 13.33 13.10 13.22 4,007,641 -0.19(-1.39%)
Apr 05, 2005 13.26 13.45 13.25 13.40 1,491,900 +0.19(+1.43%)
Apr 04, 2005 13.24 13.28 13.14 13.22 2,180,741 -0.03(-0.20%)
Apr 01, 2005 13.18 13.39 13.16 13.24 3,111,559 +0.14(+1.04%)
Mar 31, 2005 13.27 13.28 13.07 13.11 2,974,380 -0.15(-1.11%)
Mar 30, 2005 13.06 13.28 13.05 13.26 2,697,077 +0.19(+1.48%)
Mar 29, 2005 13.06 13.20 13.03 13.06 2,298,491 -0.03(-0.22%)
Mar 28, 2005 12.91 13.33 12.91 13.09 5,115,380 +0.37(+2.90%)
Mar 24, 2005 12.73 12.75 12.66 12.72 1,428,020 -0.01(-0.09%)
Mar 23, 2005 12.62 12.78 12.60 12.73 1,721,219 +0.07(+0.54%)
Mar 22, 2005 12.74 12.82 12.66 12.67 1,722,691 -0.13(-1.00%)
Mar 21, 2005 12.85 12.90 12.75 12.79 1,695,903 -0.10(-0.76%)
Mar 18, 2005 12.69 12.91 12.67 12.89 4,744,171 +0.20(+1.59%)
Mar 17, 2005 12.70 12.85 12.65 12.69 3,442,144 +0.08(+0.61%)
Mar 16, 2005 12.57 12.65 12.57 12.61 3,457,746 +0.00(+0.01%)
Mar 15, 2005 12.60 12.70 12.56 12.61 2,027,665 +0.02(+0.12%)
Mar 14, 2005 12.59 12.65 12.54 12.60 1,444,799 +0.00(+0.01%)
Mar 11, 2005 12.59 12.62 12.40 12.59 2,938,760 -0.06(-0.47%)
Mar 10, 2005 12.46 12.67 12.46 12.65 3,501,314 +0.18(+1.43%)
Mar 09, 2005 12.48 12.61 12.42 12.48 4,536,930 -0.08(-0.64%)
Mar 08, 2005 12.20 12.56 12.18 12.56 6,574,310 +0.35(+2.84%)
Mar 07, 2005 12.17 12.23 12.13 12.21 3,564,310 +0.04(+0.32%)
Mar 04, 2005 12.14 12.22 12.11 12.17 3,992,628 +0.06(+0.52%)
Mar 03, 2005 12.02 12.21 12.02 12.11 6,835,128 +0.23(+1.97%)
Mar 02, 2005 11.59 11.87 11.44 11.87 4,717,089 +0.24(+2.04%)
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.