Molson Coors Brewing (NY: TAP )

44.44 USD -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 29.30 29.37 29.09 29.24 802,200 -0.25(-0.85%)
May 27, 2005 29.17 29.76 29.13 29.49 622,200 +0.44(+1.51%)
May 26, 2005 29.33 29.33 28.68 29.05 1,811,900 -0.43(-1.48%)
May 25, 2005 29.68 29.96 29.36 29.48 584,600 -0.21(-0.72%)
May 24, 2005 29.90 29.90 29.39 29.70 783,800 -0.43(-1.43%)
May 23, 2005 30.17 30.45 29.94 30.12 637,900 -0.08(-0.25%)
May 20, 2005 30.14 30.50 29.90 30.20 651,200 +0.08(+0.25%)
May 19, 2005 29.50 30.15 29.50 30.12 763,800 +0.42(+1.43%)
May 18, 2005 30.05 30.12 29.30 29.70 2,131,800 -0.35(-1.16%)
May 17, 2005 30.02 30.17 29.83 30.05 1,157,400 -0.23(-0.74%)
May 16, 2005 29.98 30.39 29.91 30.27 746,600 +0.17(+0.58%)
May 13, 2005 30.50 30.50 29.89 30.10 606,300 -0.32(-1.07%)
May 12, 2005 30.76 30.95 30.25 30.42 627,500 -0.25(-0.81%)
May 11, 2005 31.00 31.00 30.41 30.67 465,900 -0.23(-0.74%)
May 10, 2005 31.35 31.35 30.85 30.91 1,106,400 -0.23(-0.74%)
May 09, 2005 31.12 31.34 30.89 31.14 1,080,900 +0.21(+0.70%)
May 06, 2005 31.45 31.48 30.85 30.92 635,300 -0.55(-1.76%)
May 05, 2005 31.42 31.60 31.27 31.48 1,212,000 +0.08(+0.24%)
May 04, 2005 31.10 31.43 30.50 31.40 890,700 +0.65(+2.11%)
May 03, 2005 31.23 31.24 30.60 30.75 782,400 -0.48(-1.52%)
May 02, 2005 31.51 31.95 31.19 31.23 1,632,600 +0.35(+1.13%)
Apr 29, 2005 31.20 31.43 30.21 30.88 2,490,200 -0.62(-1.98%)
Apr 28, 2005 36.50 36.50 30.88 31.50 8,231,000 -7.15(-18.50%)
Apr 27, 2005 38.60 38.65 38.26 38.65 773,400 -0.03(-0.08%)
Apr 26, 2005 39.05 39.05 38.58 38.68 540,800 -0.38(-0.97%)
Apr 25, 2005 38.85 39.10 38.79 39.06 423,200 +0.34(+0.87%)
Apr 22, 2005 39.16 39.16 38.50 38.72 463,700 -0.44(-1.11%)
Apr 21, 2005 38.50 39.19 38.26 39.16 780,700 +0.99(+2.58%)
Apr 20, 2005 38.14 38.29 38.03 38.17 581,500 +0.02(+0.07%)
Apr 19, 2005 37.90 38.25 37.69 38.15 533,700 +0.22(+0.57%)
Apr 18, 2005 37.90 38.10 37.70 37.94 374,100 +0.02(+0.04%)
Apr 15, 2005 38.33 38.35 37.75 37.92 738,300 -0.54(-1.39%)
Apr 14, 2005 38.65 38.65 38.30 38.46 719,800 -0.17(-0.44%)
Apr 13, 2005 39.30 39.30 38.54 38.62 330,300 -0.55(-1.40%)
Apr 12, 2005 39.28 39.32 39.01 39.17 543,800 +0.02(+0.06%)
Apr 11, 2005 39.62 39.62 39.03 39.15 554,700 -0.34(-0.87%)
Apr 08, 2005 39.70 39.99 39.46 39.49 714,400 -0.26(-0.64%)
Apr 07, 2005 39.16 39.90 39.10 39.75 884,300 +0.84(+2.16%)
Apr 06, 2005 39.25 39.25 38.57 38.91 1,361,400 -0.55(-1.39%)
Apr 05, 2005 39.03 39.60 39.00 39.46 506,800 +0.56(+1.43%)
Apr 04, 2005 38.99 39.08 38.70 38.90 740,800 -0.08(-0.21%)
Apr 01, 2005 38.80 39.41 38.73 38.99 1,057,000 +0.40(+1.04%)
Mar 31, 2005 39.07 39.08 38.47 38.58 1,010,400 -0.44(-1.11%)
Mar 30, 2005 38.46 39.09 38.41 39.02 916,200 +0.57(+1.48%)
Mar 29, 2005 38.44 38.85 38.36 38.45 780,800 -0.08(-0.22%)
Mar 28, 2005 38.00 39.25 38.00 38.53 1,737,700 +1.08(+2.90%)
Mar 24, 2005 37.49 37.52 37.26 37.45 485,100 -0.03(-0.09%)
Mar 23, 2005 37.16 37.62 37.08 37.49 584,700 +0.20(+0.54%)
Mar 22, 2005 37.50 37.74 37.27 37.28 585,200 -0.38(-1.00%)
Mar 21, 2005 37.83 37.97 37.53 37.66 576,100 -0.29(-0.76%)
Mar 18, 2005 37.35 38.00 37.30 37.95 1,611,600 +0.60(+1.59%)
Mar 17, 2005 37.38 37.81 37.24 37.35 1,169,300 +0.22(+0.61%)
Mar 16, 2005 37.00 37.24 37.00 37.13 1,174,600 +0.01(+0.01%)
Mar 15, 2005 37.08 37.38 36.97 37.12 688,800 +0.04(+0.12%)
Mar 14, 2005 37.05 37.24 36.90 37.08 490,800 +0.01(+0.01%)
Mar 11, 2005 37.05 37.15 36.51 37.08 998,300 -0.17(-0.47%)
Mar 10, 2005 36.67 37.30 36.67 37.25 1,189,400 +0.53(+1.43%)
Mar 09, 2005 36.75 37.12 36.55 36.72 1,541,200 -0.24(-0.64%)
Mar 08, 2005 35.90 36.98 35.85 36.96 2,233,300 +1.02(+2.84%)
Mar 07, 2005 35.83 35.99 35.72 35.94 1,210,800 +0.11(+0.32%)
Mar 04, 2005 35.72 35.97 35.65 35.83 1,356,300 +0.19(+0.52%)
Mar 03, 2005 35.38 35.95 35.38 35.64 2,321,900 +0.69(+1.97%)
Mar 02, 2005 34.12 34.95 33.67 34.95 1,602,400 +0.70(+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.