Skip to main content

Molson Coors Brewing (NY: TAP )

55.20 -0.14 (-0.25%)
Streaming Delayed Price Updated: 12:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 11.89 11.94 11.77 11.94 1,064,754 +0.14(+1.20%)
Aug 30, 2006 11.90 11.90 11.78 11.80 891,908 -0.07(-0.59%)
Aug 29, 2006 11.84 11.89 11.81 11.87 1,441,363 +0.03(+0.29%)
Aug 28, 2006 11.80 11.87 11.80 11.83 1,085,071 +0.03(+0.26%)
Aug 25, 2006 11.73 11.82 11.73 11.80 842,439 +0.07(+0.62%)
Aug 24, 2006 11.75 11.79 11.69 11.73 855,395 -0.01(-0.04%)
Aug 23, 2006 11.74 11.84 11.73 11.73 435,500 -0.05(-0.43%)
Aug 22, 2006 11.76 11.85 11.76 11.78 661,937 +0.03(+0.27%)
Aug 21, 2006 11.78 11.79 11.70 11.75 488,208 -0.02(-0.20%)
Aug 18, 2006 11.91 11.91 11.76 11.78 906,925 -0.14(-1.14%)
Aug 17, 2006 11.79 11.91 11.69 11.91 1,524,695 +0.08(+0.66%)
Aug 16, 2006 11.81 11.86 11.71 11.83 903,686 +0.07(+0.58%)
Aug 15, 2006 11.72 11.79 11.65 11.77 698,744 +0.10(+0.86%)
Aug 14, 2006 11.53 11.74 11.53 11.67 1,517,333 +0.19(+1.64%)
Aug 11, 2006 11.39 11.50 11.34 11.48 804,749 +0.08(+0.72%)
Aug 10, 2006 11.39 11.46 11.33 11.40 1,200,498 +0.02(+0.16%)
Aug 09, 2006 11.44 11.49 11.34 11.38 1,143,079 +0.02(+0.13%)
Aug 08, 2006 11.31 11.42 11.31 11.36 1,232,005 +0.08(+0.75%)
Aug 07, 2006 11.24 11.41 11.20 11.28 1,278,823 +0.03(+0.30%)
Aug 04, 2006 11.39 11.40 11.11 11.24 2,009,959 -0.12(-1.08%)
Aug 03, 2006 11.40 11.45 11.33 11.37 3,901,841 -0.04(-0.31%)
Aug 02, 2006 11.46 11.57 11.33 11.40 2,214,606 -0.06(-0.53%)
Aug 01, 2006 12.04 12.04 11.21 11.46 6,537,814 -0.67(-5.53%)
Jul 31, 2006 11.97 12.13 11.91 12.13 1,465,214 +0.13(+1.09%)
Jul 28, 2006 11.80 12.19 11.80 12.00 1,217,577 +0.05(+0.41%)
Jul 27, 2006 12.16 12.21 11.94 11.95 944,910 -0.17(-1.39%)
Jul 26, 2006 12.02 12.15 12.00 12.12 2,202,239 +0.18(+1.52%)
Jul 25, 2006 11.90 11.97 11.84 11.94 979,067 +0.02(+0.14%)
Jul 24, 2006 11.94 12.01 11.88 11.92 1,003,507 -0.03(-0.21%)
Jul 21, 2006 12.02 12.05 11.88 11.95 1,197,848 -0.02(-0.14%)
Jul 20, 2006 11.99 12.03 11.95 11.96 1,005,568 -0.03(-0.23%)
Jul 19, 2006 11.86 12.03 11.84 11.99 2,537,330 +0.15(+1.23%)
Jul 18, 2006 11.78 11.87 11.76 11.85 1,213,454 +0.10(+0.88%)
Jul 17, 2006 11.46 11.75 11.46 11.74 1,237,011 +0.13(+1.10%)
Jul 14, 2006 11.68 11.70 11.59 11.61 841,556 -0.04(-0.32%)
Jul 13, 2006 11.75 11.81 11.62 11.65 1,128,062 -0.19(-1.58%)
Jul 12, 2006 11.81 11.93 11.80 11.84 1,338,893 +0.02(+0.20%)
Jul 11, 2006 11.74 11.83 11.72 11.81 840,672 +0.08(+0.65%)
Jul 10, 2006 11.71 11.76 11.69 11.74 589,501 +0.03(+0.23%)
Jul 07, 2006 11.60 11.78 11.60 11.71 1,201,381 +0.11(+0.97%)
Jul 06, 2006 11.61 11.67 11.59 11.60 771,475 -0.00(-0.03%)
Jul 05, 2006 11.55 11.63 11.51 11.60 1,062,398 +0.03(+0.26%)
Jul 03, 2006 11.53 11.59 11.51 11.57 509,998 +0.05(+0.40%)
Jun 30, 2006 11.63 11.65 11.49 11.53 1,195,492 -0.09(-0.76%)
Jun 29, 2006 11.49 11.63 11.49 11.61 1,706,963 +0.14(+1.21%)
Jun 28, 2006 11.46 11.50 11.45 11.48 1,285,596 +0.02(+0.19%)
Jun 27, 2006 11.49 11.54 11.44 11.45 743,502 -0.06(-0.49%)
Jun 26, 2006 11.51 11.56 11.48 11.51 467,302 +0.03(+0.27%)
Jun 23, 2006 11.53 11.53 11.44 11.48 1,085,366 -0.08(-0.70%)
Jun 22, 2006 11.65 11.65 11.48 11.56 764,703 -0.05(-0.39%)
Jun 21, 2006 11.55 11.67 11.50 11.61 967,878 +0.08(+0.72%)
Jun 20, 2006 11.38 11.56 11.36 11.52 920,765 +0.18(+1.62%)
Jun 19, 2006 11.50 11.52 11.30 11.34 768,825 -0.14(-1.18%)
Jun 16, 2006 11.55 11.60 11.46 11.48 1,105,389 -0.11(-0.92%)
Jun 15, 2006 11.48 11.61 11.45 11.58 1,356,266 +0.12(+1.08%)
Jun 14, 2006 11.50 11.58 11.40 11.46 859,812 -0.07(-0.65%)
Jun 13, 2006 11.46 11.63 11.46 11.53 1,611,559 +0.08(+0.67%)
Jun 12, 2006 11.57 11.61 11.46 11.46 928,126 -0.08(-0.72%)
Jun 09, 2006 11.55 11.67 11.52 11.54 649,865 -0.04(-0.35%)
Jun 08, 2006 11.53 11.66 11.42 11.58 2,344,756 +0.04(+0.38%)
Jun 07, 2006 11.22 11.79 11.19 11.54 5,451,565 +0.36(+3.25%)
Jun 06, 2006 11.15 11.19 11.07 11.17 919,881 +0.03(+0.26%)
Jun 05, 2006 11.21 11.27 11.12 11.14 913,403 -0.10(-0.91%)
Jun 02, 2006 11.25 11.28 11.18 11.25 1,007,335 -0.01(-0.12%)
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.