Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 16.23 16.50 16.09 16.45 3,249,013 +0.24(+1.47%)
Jun 28, 2007 16.03 16.28 15.98 16.21 1,806,750 +0.15(+0.94%)
Jun 27, 2007 15.88 16.08 15.76 16.06 3,671,404 +0.07(+0.46%)
Jun 26, 2007 16.15 16.26 15.98 15.99 2,369,663 -0.11(-0.65%)
Jun 25, 2007 16.10 16.24 15.99 16.09 2,608,540 -0.11(-0.67%)
Jun 22, 2007 16.25 16.39 16.08 16.20 2,730,227 -0.05(-0.31%)
Jun 21, 2007 16.15 16.30 16.04 16.25 2,095,656 +0.04(+0.25%)
Jun 20, 2007 16.67 16.70 16.20 16.21 3,146,717 -0.33(-1.98%)
Jun 19, 2007 16.58 16.60 16.47 16.54 1,272,794 -0.05(-0.29%)
Jun 18, 2007 16.44 16.64 16.33 16.59 3,648,921 +0.23(+1.40%)
Jun 15, 2007 16.52 16.52 16.25 16.36 3,438,428 -0.20(-1.21%)
Jun 14, 2007 16.55 16.66 16.49 16.56 2,866,809 -0.07(-0.45%)
Jun 13, 2007 16.19 16.80 16.15 16.63 7,660,375 +0.69(+4.33%)
Jun 12, 2007 15.59 16.22 15.58 15.94 9,969,897 +0.35(+2.27%)
Jun 11, 2007 15.76 15.79 15.50 15.59 3,753,465 -0.27(-1.69%)
Jun 08, 2007 15.77 15.86 15.66 15.86 1,160,381 +0.09(+0.59%)
Jun 07, 2007 15.99 16.09 15.76 15.76 2,036,752 -0.28(-1.75%)
Jun 06, 2007 16.21 16.21 16.00 16.04 2,063,900 -0.17(-1.02%)
Jun 05, 2007 16.28 16.37 16.11 16.21 2,430,054 -0.10(-0.60%)
Jun 04, 2007 16.26 16.35 16.20 16.31 1,976,499 +0.02(+0.15%)
Jun 01, 2007 16.26 16.37 16.24 16.28 2,297,438 -0.01(-0.05%)
May 31, 2007 16.64 16.64 16.19 16.29 3,350,465 +0.29(+1.80%)
May 30, 2007 15.96 16.13 15.93 16.00 2,787,839 +0.05(+0.30%)
May 29, 2007 16.04 16.13 15.83 15.96 2,962,360 -0.03(-0.20%)
May 25, 2007 16.06 16.17 15.95 15.99 2,210,247 -0.00(-0.01%)
May 24, 2007 16.20 16.35 15.98 15.99 4,733,992 -0.14(-0.89%)
May 23, 2007 16.22 16.30 16.09 16.13 2,751,088 -0.08(-0.52%)
May 22, 2007 16.21 16.29 16.17 16.22 2,198,795 -0.02(-0.14%)
May 21, 2007 16.25 16.31 16.13 16.24 1,945,259 -0.05(-0.33%)
May 18, 2007 16.13 16.29 16.04 16.29 1,724,913 +0.24(+1.51%)
May 17, 2007 16.15 16.15 16.00 16.05 1,753,910 -0.15(-0.96%)
May 16, 2007 16.01 16.24 15.93 16.21 2,407,602 +0.24(+1.48%)
May 15, 2007 15.85 16.12 15.77 15.97 4,876,751 +0.08(+0.51%)
May 14, 2007 16.47 16.47 15.88 15.89 4,398,434 -0.58(-3.52%)
May 11, 2007 16.59 16.71 16.41 16.47 2,523,106 -0.16(-0.94%)
May 10, 2007 16.80 17.04 16.58 16.62 2,960,156 -0.27(-1.57%)
May 09, 2007 17.30 17.31 16.88 16.89 3,678,711 -0.52(-2.99%)
May 08, 2007 17.36 17.66 17.08 17.41 3,658,049 +0.32(+1.87%)
May 07, 2007 17.22 17.26 17.05 17.09 1,804,178 -0.12(-0.70%)
May 04, 2007 17.11 17.27 17.09 17.21 1,800,854 +0.13(+0.77%)
May 03, 2007 16.86 17.18 16.86 17.08 2,200,701 +0.25(+1.46%)
May 02, 2007 16.76 17.02 16.76 16.83 2,166,758 +0.05(+0.29%)
May 01, 2007 16.74 16.88 16.64 16.79 2,107,820 +0.01(+0.07%)
Apr 30, 2007 17.11 17.23 16.76 16.77 2,595,157 -0.31(-1.79%)
Apr 27, 2007 17.18 17.22 17.05 17.08 1,965,258 -0.10(-0.58%)
Apr 26, 2007 16.39 17.26 16.39 17.18 3,009,868 +0.49(+2.93%)
Apr 25, 2007 17.07 17.22 16.67 16.69 4,025,814 -0.36(-2.11%)
Apr 24, 2007 17.20 17.22 17.02 17.05 2,266,805 -0.12(-0.71%)
Apr 23, 2007 17.36 17.36 17.09 17.17 2,113,643 +0.07(+0.44%)
Apr 20, 2007 17.13 17.25 17.05 17.10 1,488,346 +0.04(+0.22%)
Apr 19, 2007 17.24 17.24 17.03 17.06 2,049,567 -0.22(-1.27%)
Apr 18, 2007 17.01 17.32 16.99 17.28 1,929,356 +0.24(+1.42%)
Apr 17, 2007 17.12 17.14 16.98 17.04 1,412,748 -0.07(-0.44%)
Apr 16, 2007 17.18 17.18 16.88 17.11 2,590,554 +0.20(+1.21%)
Apr 13, 2007 16.94 17.03 16.88 16.91 1,784,835 +0.02(+0.11%)
Apr 12, 2007 16.96 16.98 16.79 16.89 1,435,793 -0.04(-0.25%)
Apr 11, 2007 16.92 16.96 16.86 16.93 1,738,465 +0.02(+0.15%)
Apr 10, 2007 16.86 17.02 16.82 16.91 2,523,950 +0.04(+0.24%)
Apr 09, 2007 16.92 17.01 16.80 16.87 2,525,917 -0.02(-0.09%)
Apr 05, 2007 16.85 16.97 16.83 16.88 1,628,019 +0.07(+0.41%)
Apr 04, 2007 16.55 16.92 16.49 16.81 3,798,711 +0.30(+1.80%)
Apr 03, 2007 16.72 16.72 16.35 16.52 6,919,574 -0.28(-1.65%)
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.