Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 11.29 11.41 11.11 11.41 1,068,475 +0.11(+0.99%)
Aug 30, 2005 11.31 11.33 11.22 11.30 646,760 -0.01(-0.11%)
Aug 29, 2005 11.29 11.33 11.10 11.31 590,288 +0.02(+0.20%)
Aug 26, 2005 11.38 11.39 11.28 11.29 1,189,286 -0.09(-0.83%)
Aug 25, 2005 11.41 11.41 11.37 11.38 611,922 -0.02(-0.16%)
Aug 24, 2005 11.43 11.49 11.38 11.40 1,198,277 -0.04(-0.31%)
Aug 23, 2005 11.35 11.49 11.35 11.43 1,841,385 +0.07(+0.59%)
Aug 22, 2005 11.48 11.57 11.35 11.37 2,143,132 -0.11(-0.98%)
Aug 19, 2005 11.59 11.59 11.44 11.48 1,877,628 -0.09(-0.80%)
Aug 18, 2005 11.41 11.59 11.39 11.57 1,572,229 +0.14(+1.25%)
Aug 17, 2005 11.36 11.44 11.35 11.43 1,454,509 +0.07(+0.66%)
Aug 16, 2005 11.32 11.40 11.30 11.35 1,780,136 +0.04(+0.31%)
Aug 15, 2005 11.17 11.32 11.15 11.32 924,345 +0.15(+1.35%)
Aug 12, 2005 11.21 11.21 11.12 11.17 978,569 -0.05(-0.41%)
Aug 11, 2005 11.20 11.27 11.14 11.21 1,667,754 +0.01(+0.11%)
Aug 10, 2005 11.15 11.27 11.15 11.20 2,153,246 +0.06(+0.54%)
Aug 09, 2005 11.18 11.21 11.10 11.14 1,255,592 -0.04(-0.32%)
Aug 08, 2005 11.28 11.30 11.15 11.18 1,315,997 -0.09(-0.82%)
Aug 05, 2005 11.31 11.31 11.24 11.27 1,348,026 -0.07(-0.58%)
Aug 04, 2005 11.50 11.53 11.29 11.33 1,835,766 -0.17(-1.45%)
Aug 03, 2005 11.51 11.59 11.47 11.50 1,683,769 -0.10(-0.83%)
Aug 02, 2005 10.80 11.96 10.80 11.60 7,678,526 +0.24(+2.11%)
Aug 01, 2005 11.16 11.36 11.08 11.36 2,597,718 +0.20(+1.79%)
Jul 29, 2005 11.21 11.24 11.15 11.16 2,754,773 -0.05(-0.48%)
Jul 28, 2005 10.98 11.24 10.90 11.21 1,997,877 +0.23(+2.12%)
Jul 27, 2005 11.07 11.19 10.94 10.98 2,264,505 -0.09(-0.82%)
Jul 26, 2005 11.18 11.18 11.06 11.07 1,068,194 -0.10(-0.94%)
Jul 25, 2005 11.32 11.35 11.17 11.17 770,943 -0.14(-1.24%)
Jul 22, 2005 11.30 11.33 11.17 11.31 1,171,867 +0.06(+0.54%)
Jul 21, 2005 11.34 11.37 11.20 11.25 1,164,562 -0.06(-0.49%)
Jul 20, 2005 11.21 11.33 11.18 11.31 1,218,786 +0.10(+0.87%)
Jul 19, 2005 11.27 11.35 11.16 11.21 910,016 -0.01(-0.08%)
Jul 18, 2005 11.24 11.29 11.19 11.22 1,151,076 -0.05(-0.41%)
Jul 15, 2005 11.28 11.33 11.10 11.27 2,027,378 -0.01(-0.06%)
Jul 14, 2005 11.52 11.52 11.23 11.27 3,488,911 -0.25(-2.13%)
Jul 13, 2005 11.10 11.56 11.01 11.52 5,281,410 +0.42(+3.78%)
Jul 12, 2005 11.18 11.18 11.05 11.10 1,326,674 -0.06(-0.53%)
Jul 11, 2005 11.20 11.20 11.03 11.16 1,637,973 +0.06(+0.53%)
Jul 08, 2005 10.75 11.17 10.74 11.10 2,417,345 +0.39(+3.64%)
Jul 07, 2005 10.59 10.74 10.56 10.71 2,113,069 -0.02(-0.22%)
Jul 06, 2005 10.88 10.88 10.70 10.73 1,021,555 -0.12(-1.08%)
Jul 05, 2005 10.93 10.93 10.83 10.85 1,052,742 -0.11(-1.01%)
Jul 01, 2005 11.04 11.07 10.86 10.96 1,244,353 -0.07(-0.66%)
Jun 30, 2005 10.91 11.06 10.91 11.03 2,170,946 +0.11(+1.01%)
Jun 29, 2005 10.89 10.94 10.82 10.92 1,564,081 +0.08(+0.72%)
Jun 28, 2005 10.68 10.87 10.67 10.85 1,632,073 +0.19(+1.79%)
Jun 27, 2005 10.66 10.70 10.62 10.65 1,652,863 -0.01(-0.13%)
Jun 24, 2005 10.69 10.75 10.64 10.67 2,148,189 -0.04(-0.37%)
Jun 23, 2005 10.69 10.73 10.62 10.71 1,273,011 +0.02(+0.18%)
Jun 22, 2005 10.60 10.69 10.56 10.69 1,663,259 +0.10(+0.99%)
Jun 21, 2005 10.66 10.66 10.53 10.58 1,199,962 -0.03(-0.30%)
Jun 20, 2005 10.45 10.65 10.40 10.62 2,035,244 +0.15(+1.39%)
Jun 17, 2005 10.54 10.54 10.38 10.47 2,159,708 -0.02(-0.20%)
Jun 16, 2005 10.45 10.52 10.43 10.49 2,057,721 +0.02(+0.15%)
Jun 15, 2005 10.58 10.61 10.45 10.47 2,880,641 -0.15(-1.37%)
Jun 14, 2005 10.74 10.77 10.56 10.62 1,573,072 -0.12(-1.11%)
Jun 13, 2005 10.59 10.74 10.46 10.74 1,759,065 +0.14(+1.31%)
Jun 10, 2005 10.47 10.70 10.47 10.60 1,723,945 +0.14(+1.29%)
Jun 09, 2005 10.46 10.57 10.37 10.47 2,403,016 +0.03(+0.29%)
Jun 08, 2005 10.43 10.53 10.39 10.44 2,667,957 -0.00(-0.02%)
Jun 07, 2005 10.55 10.60 10.43 10.44 2,339,239 -0.08(-0.74%)
Jun 06, 2005 10.47 10.57 10.42 10.52 1,092,637 +0.04(+0.36%)
Jun 03, 2005 10.44 10.54 10.38 10.48 1,661,854 -0.00(-0.03%)
Jun 02, 2005 10.50 10.52 10.40 10.48 2,033,840 -0.03(-0.29%)
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.