Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 15.78 15.94 15.64 15.92 1,734,249 +0.25(+1.57%)
Aug 30, 2007 15.70 15.71 15.50 15.67 1,463,896 -0.03(-0.19%)
Aug 29, 2007 15.75 15.94 15.37 15.70 2,888,729 +0.26(+1.71%)
Aug 28, 2007 15.39 15.59 15.32 15.44 3,238,895 +0.05(+0.31%)
Aug 27, 2007 15.33 15.46 15.26 15.39 1,347,830 +0.11(+0.70%)
Aug 24, 2007 15.25 15.31 15.09 15.28 1,524,880 +0.00(+0.02%)
Aug 23, 2007 15.66 15.81 15.23 15.28 1,672,703 -0.38(-2.42%)
Aug 22, 2007 15.27 15.67 15.27 15.66 1,712,891 +0.41(+2.72%)
Aug 21, 2007 15.36 15.36 15.16 15.24 973,776 -0.05(-0.35%)
Aug 20, 2007 15.27 15.49 15.13 15.30 1,490,032 +0.14(+0.93%)
Aug 17, 2007 15.30 15.44 15.00 15.16 2,091,722 +0.18(+1.20%)
Aug 16, 2007 14.96 15.06 14.78 14.98 2,487,977 +0.02(+0.14%)
Aug 15, 2007 15.24 15.36 14.95 14.96 2,210,599 -0.01(-0.04%)
Aug 14, 2007 15.38 15.44 14.94 14.96 2,318,234 -0.39(-2.56%)
Aug 13, 2007 14.97 15.54 14.86 15.35 3,051,728 +0.64(+4.37%)
Aug 10, 2007 14.40 14.75 14.40 14.71 3,602,219 +0.14(+0.95%)
Aug 09, 2007 15.47 16.08 14.49 14.57 4,883,496 -0.90(-5.81%)
Aug 08, 2007 16.14 16.14 15.07 15.47 6,783,771 -0.72(-4.43%)
Aug 07, 2007 16.40 17.21 16.03 16.19 5,102,518 -0.21(-1.28%)
Aug 06, 2007 16.21 16.41 16.12 16.40 2,555,004 +0.19(+1.19%)
Aug 03, 2007 16.36 16.42 15.97 16.21 2,243,479 +0.23(+1.45%)
Aug 02, 2007 16.10 16.17 15.90 15.97 3,148,122 -0.09(-0.55%)
Aug 01, 2007 15.83 16.06 15.64 16.06 2,548,961 +0.24(+1.52%)
Jul 31, 2007 15.82 16.03 15.78 15.82 2,831,399 +0.01(+0.04%)
Jul 30, 2007 15.52 15.85 15.51 15.82 2,335,936 +0.25(+1.62%)
Jul 27, 2007 15.67 15.75 15.56 15.56 2,308,398 -0.08(-0.52%)
Jul 26, 2007 15.67 15.86 15.46 15.65 3,043,578 -0.38(-2.35%)
Jul 25, 2007 16.04 16.12 15.85 16.02 2,232,519 +0.01(+0.03%)
Jul 24, 2007 16.26 16.32 15.96 16.02 2,160,856 -0.28(-1.69%)
Jul 23, 2007 16.24 16.33 16.14 16.29 2,701,281 +0.07(+0.42%)
Jul 20, 2007 16.28 16.37 16.15 16.23 2,431,490 -0.12(-0.71%)
Jul 19, 2007 16.25 16.36 16.21 16.34 1,997,857 +0.13(+0.82%)
Jul 18, 2007 16.35 16.36 16.12 16.21 3,055,662 -0.24(-1.46%)
Jul 17, 2007 16.52 16.52 16.38 16.45 2,159,732 -0.12(-0.74%)
Jul 16, 2007 16.52 16.68 16.38 16.57 2,133,596 +0.05(+0.30%)
Jul 13, 2007 16.40 16.57 16.39 16.52 1,172,747 +0.04(+0.25%)
Jul 12, 2007 16.55 16.62 16.40 16.48 2,772,101 -0.02(-0.15%)
Jul 11, 2007 16.45 16.51 16.38 16.51 1,885,725 +0.08(+0.50%)
Jul 10, 2007 16.55 16.58 16.34 16.42 1,757,412 -0.13(-0.81%)
Jul 09, 2007 16.58 16.66 16.52 16.56 2,375,003 -0.02(-0.14%)
Jul 06, 2007 16.50 16.61 16.31 16.58 1,530,501 +0.04(+0.24%)
Jul 05, 2007 16.63 16.68 16.49 16.54 1,799,589 -0.01(-0.05%)
Jul 03, 2007 16.53 16.57 16.43 16.55 724,782 +0.04(+0.24%)
Jul 02, 2007 16.49 16.57 16.41 16.51 1,672,518 +0.06(+0.37%)
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%)
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.