Molson Coors Brewing (NY: TAP )

45.60 USD -1.66 (-3.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 45.62 46.38 45.22 46.23 1,156,100 +0.67(+1.47%)
Jun 28, 2007 45.06 45.76 44.90 45.56 642,898 +0.43(+0.94%)
Jun 27, 2007 44.62 45.19 44.29 45.13 1,306,400 +0.20(+0.46%)
Jun 26, 2007 45.38 45.70 44.90 44.93 843,200 -0.29(-0.65%)
Jun 25, 2007 45.25 45.65 44.95 45.22 928,200 -0.31(-0.67%)
Jun 22, 2007 45.67 46.05 45.19 45.53 971,500 -0.14(-0.31%)
Jun 21, 2007 45.38 45.81 45.06 45.67 745,700 +0.11(+0.25%)
Jun 20, 2007 46.85 46.94 45.53 45.55 1,119,700 -0.92(-1.98%)
Jun 19, 2007 46.60 46.65 46.28 46.47 452,900 -0.14(-0.29%)
Jun 18, 2007 46.20 46.76 45.88 46.61 1,298,400 +0.65(+1.40%)
Jun 15, 2007 46.42 46.43 45.65 45.97 1,223,500 -0.56(-1.21%)
Jun 14, 2007 46.53 46.81 46.35 46.53 1,020,100 -0.21(-0.45%)
Jun 13, 2007 45.49 47.20 45.38 46.74 2,725,800 +1.94(+4.33%)
Jun 12, 2007 43.83 45.58 43.79 44.80 3,547,600 +0.99(+2.27%)
Jun 11, 2007 44.30 44.37 43.56 43.80 1,335,600 -0.76(-1.69%)
Jun 08, 2007 44.30 44.56 44.01 44.56 412,900 +0.26(+0.59%)
Jun 07, 2007 44.95 45.22 44.29 44.30 724,740 -0.79(-1.75%)
Jun 06, 2007 45.55 45.56 44.96 45.09 734,400 -0.46(-1.02%)
Jun 05, 2007 45.76 46.00 45.28 45.55 864,689 -0.28(-0.60%)
Jun 04, 2007 45.69 45.94 45.52 45.83 703,300 +0.07(+0.15%)
Jun 01, 2007 45.69 45.99 45.63 45.76 817,500 -0.03(-0.05%)
May 31, 2007 46.77 46.77 45.50 45.78 1,192,200 +0.81(+1.80%)
May 30, 2007 44.84 45.33 44.78 44.97 992,000 +0.13(+0.30%)
May 29, 2007 45.08 45.33 44.50 44.84 1,054,100 -0.09(-0.20%)
May 25, 2007 45.12 45.45 44.81 44.93 786,475 -0.01(-0.01%)
May 24, 2007 45.53 45.95 44.90 44.94 1,684,502 -0.40(-0.89%)
May 23, 2007 45.59 45.81 45.22 45.34 978,923 -0.24(-0.52%)
May 22, 2007 45.56 45.79 45.44 45.58 782,400 -0.06(-0.14%)
May 21, 2007 45.67 45.83 45.32 45.64 692,184 -0.15(-0.33%)
May 18, 2007 45.32 45.79 45.08 45.79 613,778 +0.68(+1.51%)
May 17, 2007 45.38 45.38 44.96 45.11 624,096 -0.43(-0.96%)
May 16, 2007 45.00 45.63 44.78 45.54 856,700 +0.66(+1.48%)
May 15, 2007 44.55 45.31 44.30 44.88 1,735,300 +0.23(+0.52%)
May 14, 2007 46.28 46.29 44.63 44.65 1,565,100 -1.63(-3.52%)
May 11, 2007 46.62 46.97 46.12 46.28 897,800 -0.44(-0.94%)
May 10, 2007 47.22 47.88 46.60 46.72 1,053,316 -0.74(-1.57%)
May 09, 2007 48.63 48.66 47.45 47.47 1,309,000 -1.46(-2.99%)
May 08, 2007 48.80 49.62 48.00 48.93 1,301,648 +0.90(+1.87%)
May 07, 2007 48.39 48.50 47.92 48.03 641,983 -0.34(-0.70%)
May 04, 2007 48.08 48.54 48.03 48.37 640,800 +0.37(+0.77%)
May 03, 2007 47.37 48.28 47.37 48.00 783,078 +0.69(+1.46%)
May 02, 2007 47.11 47.83 47.11 47.31 771,000 +0.14(+0.29%)
May 01, 2007 47.04 47.45 46.76 47.17 750,028 +0.03(+0.07%)
Apr 30, 2007 48.10 48.42 47.10 47.14 923,438 -0.86(-1.79%)
Apr 27, 2007 48.28 48.40 47.92 48.00 699,300 -0.28(-0.58%)
Apr 26, 2007 46.05 48.50 46.05 48.28 1,071,005 +1.38(+2.93%)
Apr 25, 2007 47.96 48.39 46.86 46.90 1,432,510 -1.01(-2.11%)
Apr 24, 2007 48.35 48.40 47.83 47.92 806,600 -0.34(-0.71%)
Apr 23, 2007 48.80 48.80 48.04 48.26 752,100 +0.21(+0.44%)
Apr 20, 2007 48.15 48.47 47.92 48.05 529,600 +0.10(+0.22%)
Apr 19, 2007 48.45 48.45 47.85 47.95 729,300 -0.62(-1.27%)
Apr 18, 2007 47.81 48.68 47.74 48.56 686,525 +0.68(+1.42%)
Apr 17, 2007 48.12 48.15 47.72 47.88 502,700 -0.21(-0.44%)
Apr 16, 2007 48.29 48.29 47.43 48.09 921,800 +0.58(+1.21%)
Apr 13, 2007 47.60 47.85 47.45 47.51 635,100 +0.05(+0.11%)
Apr 12, 2007 47.65 47.72 47.17 47.47 510,900 -0.12(-0.25%)
Apr 11, 2007 47.55 47.65 47.39 47.58 618,600 +0.07(+0.15%)
Apr 10, 2007 47.38 47.83 47.26 47.51 898,100 +0.11(+0.24%)
Apr 09, 2007 47.54 47.81 47.21 47.40 898,800 -0.04(-0.09%)
Apr 05, 2007 47.35 47.69 47.30 47.45 579,300 +0.20(+0.41%)
Apr 04, 2007 46.50 47.55 46.33 47.25 1,351,700 +0.83(+1.80%)
Apr 03, 2007 47.00 47.00 45.96 46.42 2,462,200 -0.78(-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.