Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 10.70 10.73 10.64 10.65 2,886,361 -0.05(-0.48%)
Jul 28, 2005 10.48 10.73 10.40 10.70 2,093,311 +0.22(+2.12%)
Jul 27, 2005 10.56 10.68 10.44 10.48 2,372,674 -0.09(-0.82%)
Jul 26, 2005 10.67 10.67 10.56 10.56 1,119,219 -0.10(-0.94%)
Jul 25, 2005 10.81 10.84 10.66 10.66 807,769 -0.13(-1.24%)
Jul 22, 2005 10.79 10.81 10.66 10.80 1,227,844 +0.06(+0.54%)
Jul 21, 2005 10.82 10.85 10.69 10.74 1,220,190 -0.05(-0.49%)
Jul 20, 2005 10.70 10.81 10.67 10.79 1,277,005 +0.09(+0.87%)
Jul 19, 2005 10.76 10.84 10.65 10.70 953,485 -0.01(-0.08%)
Jul 18, 2005 10.73 10.77 10.68 10.71 1,206,060 -0.04(-0.41%)
Jul 15, 2005 10.76 10.81 10.59 10.75 2,124,220 -0.01(-0.06%)
Jul 14, 2005 11.00 11.00 10.72 10.76 3,655,567 -0.23(-2.13%)
Jul 13, 2005 10.59 11.04 10.50 10.99 5,533,689 +0.40(+3.78%)
Jul 12, 2005 10.67 10.67 10.55 10.59 1,390,045 -0.06(-0.53%)
Jul 11, 2005 10.69 10.69 10.53 10.65 1,716,215 +0.06(+0.53%)
Jul 08, 2005 10.26 10.66 10.25 10.59 2,532,815 +0.37(+3.64%)
Jul 07, 2005 10.11 10.25 10.08 10.22 2,214,005 -0.02(-0.22%)
Jul 06, 2005 10.39 10.39 10.21 10.24 1,070,353 -0.11(-1.08%)
Jul 05, 2005 10.43 10.43 10.33 10.36 1,103,028 -0.11(-1.01%)
Jul 01, 2005 10.53 10.56 10.36 10.46 1,303,793 -0.07(-0.66%)
Jun 30, 2005 10.41 10.55 10.41 10.53 2,274,647 +0.11(+1.01%)
Jun 29, 2005 10.39 10.44 10.33 10.43 1,638,794 +0.07(+0.72%)
Jun 28, 2005 10.19 10.37 10.18 10.35 1,710,033 +0.18(+1.79%)
Jun 27, 2005 10.17 10.21 10.14 10.17 1,731,817 -0.01(-0.13%)
Jun 24, 2005 10.20 10.26 10.15 10.18 2,250,802 -0.04(-0.37%)
Jun 23, 2005 10.20 10.24 10.13 10.22 1,333,819 +0.02(+0.18%)
Jun 22, 2005 10.11 10.20 10.08 10.20 1,742,708 +0.10(+0.99%)
Jun 21, 2005 10.17 10.17 10.05 10.10 1,257,282 -0.03(-0.30%)
Jun 20, 2005 9.975 10.17 9.929 10.13 2,132,463 +0.14(+1.39%)
Jun 17, 2005 10.06 10.06 9.911 9.992 2,262,872 -0.02(-0.20%)
Jun 16, 2005 9.975 10.04 9.958 10.01 2,156,013 +0.02(+0.15%)
Jun 15, 2005 10.10 10.13 9.974 9.997 3,018,242 -0.14(-1.37%)
Jun 14, 2005 10.25 10.27 10.08 10.14 1,648,214 -0.11(-1.11%)
Jun 13, 2005 10.11 10.25 9.986 10.25 1,843,091 +0.13(+1.31%)
Jun 10, 2005 9.997 10.21 9.997 10.12 1,806,294 +0.13(+1.29%)
Jun 09, 2005 9.987 10.09 9.899 9.989 2,517,802 +0.03(+0.29%)
Jun 08, 2005 9.952 10.05 9.919 9.960 2,795,399 -0.00(-0.02%)
Jun 07, 2005 10.07 10.12 9.957 9.962 2,450,978 -0.07(-0.74%)
Jun 06, 2005 9.991 10.09 9.941 10.04 1,144,830 +0.04(+0.36%)
Jun 03, 2005 9.962 10.06 9.911 10.00 1,741,237 -0.00(-0.03%)
Jun 02, 2005 10.02 10.04 9.928 10.00 2,130,991 -0.03(-0.29%)
Jun 01, 2005 9.950 10.11 9.924 10.03 1,634,672 +0.10(+1.03%)
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%)
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.