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 (%)
Sep 28, 2007 16.98 17.24 16.84 16.92 1,875,392 +0.02(+0.11%)
Sep 27, 2007 16.98 17.08 16.67 16.91 1,793,533 -0.04(-0.22%)
Sep 26, 2007 16.92 16.98 16.61 16.94 2,237,868 +0.23(+1.37%)
Sep 25, 2007 16.41 16.78 16.37 16.71 2,184,277 +0.29(+1.79%)
Sep 24, 2007 16.72 16.78 16.39 16.42 2,161,898 -0.29(-1.73%)
Sep 21, 2007 16.79 16.81 16.52 16.71 9,182,916 +0.16(+0.94%)
Sep 20, 2007 16.78 16.96 16.45 16.55 3,064,701 -0.23(-1.37%)
Sep 19, 2007 16.16 16.88 16.14 16.78 3,046,739 +0.62(+3.83%)
Sep 18, 2007 16.28 16.28 16.11 16.16 2,784,084 -0.01(-0.07%)
Sep 17, 2007 15.92 16.42 15.92 16.17 3,842,066 +0.27(+1.68%)
Sep 14, 2007 15.82 15.96 15.75 15.91 1,419,868 +0.04(+0.26%)
Sep 13, 2007 15.89 16.04 15.81 15.87 2,615,066 -0.02(-0.12%)
Sep 12, 2007 15.45 15.98 15.44 15.89 3,658,325 +0.43(+2.81%)
Sep 11, 2007 15.30 15.48 15.22 15.45 1,376,289 +0.15(+1.00%)
Sep 10, 2007 15.18 15.37 15.16 15.30 1,759,671 +0.14(+0.95%)
Sep 07, 2007 15.00 15.23 14.93 15.15 2,471,077 +0.10(+0.63%)
Sep 06, 2007 15.19 15.29 14.99 15.06 2,145,114 -0.13(-0.87%)
Sep 05, 2007 15.24 15.26 15.00 15.19 3,175,417 -0.17(-1.09%)
Sep 04, 2007 15.19 15.45 15.04 15.36 3,004,936 +0.17(+1.11%)
Aug 31, 2007 15.06 15.22 14.93 15.19 1,817,090 +0.23(+1.57%)
Aug 30, 2007 14.99 15.00 14.79 14.96 1,533,823 -0.03(-0.19%)
Aug 29, 2007 15.03 15.21 14.67 14.99 3,026,716 +0.25(+1.71%)
Aug 28, 2007 14.69 14.88 14.62 14.73 3,393,609 +0.05(+0.31%)
Aug 27, 2007 14.63 14.75 14.56 14.69 1,412,212 +0.10(+0.70%)
Aug 24, 2007 14.55 14.62 14.40 14.59 1,597,720 +0.00(+0.02%)
Aug 23, 2007 14.94 15.09 14.53 14.58 1,752,604 -0.36(-2.42%)
Aug 22, 2007 14.58 14.96 14.57 14.94 1,794,711 +0.40(+2.72%)
Aug 21, 2007 14.66 14.66 14.47 14.55 1,020,291 -0.05(-0.35%)
Aug 20, 2007 14.57 14.79 14.44 14.60 1,561,207 +0.13(+0.93%)
Aug 17, 2007 14.60 14.74 14.32 14.47 2,191,638 +0.17(+1.20%)
Aug 16, 2007 14.27 14.37 14.10 14.29 2,606,822 +0.02(+0.14%)
Aug 15, 2007 14.55 14.66 14.27 14.27 2,316,193 -0.01(-0.04%)
Aug 14, 2007 14.68 14.74 14.26 14.28 2,428,970 -0.38(-2.56%)
Aug 13, 2007 14.29 14.83 14.18 14.65 3,197,501 +0.61(+4.37%)
Aug 10, 2007 13.75 14.08 13.74 14.04 3,774,288 +0.13(+0.95%)
Aug 09, 2007 14.77 15.35 13.83 13.91 5,116,768 -0.86(-5.81%)
Aug 08, 2007 15.40 15.41 14.38 14.77 7,107,814 -0.68(-4.43%)
Aug 07, 2007 15.65 16.42 15.30 15.45 5,346,252 -0.20(-1.28%)
Aug 06, 2007 15.47 15.66 15.38 15.65 2,677,050 +0.18(+1.19%)
Aug 03, 2007 15.61 15.67 15.25 15.47 2,350,645 +0.22(+1.45%)
Aug 02, 2007 15.37 15.43 15.17 15.25 3,298,500 -0.08(-0.55%)
Aug 01, 2007 15.11 15.33 14.92 15.33 2,670,719 +0.23(+1.52%)
Jul 31, 2007 15.10 15.30 15.07 15.10 2,966,647 +0.01(+0.05%)
Jul 30, 2007 14.82 15.12 14.81 15.10 2,447,518 +0.24(+1.62%)
Jul 27, 2007 14.95 15.03 14.85 14.85 2,418,664 -0.08(-0.52%)
Jul 26, 2007 14.96 15.13 14.75 14.93 3,188,962 -0.36(-2.35%)
Jul 25, 2007 15.31 15.39 15.13 15.29 2,339,161 +0.01(+0.03%)
Jul 24, 2007 15.52 15.58 15.23 15.29 2,264,075 -0.26(-1.69%)
Jul 23, 2007 15.50 15.59 15.40 15.55 2,830,314 +0.06(+0.42%)
Jul 20, 2007 15.54 15.63 15.42 15.49 2,547,636 -0.11(-0.71%)
Jul 19, 2007 15.51 15.61 15.47 15.60 2,093,290 +0.13(+0.82%)
Jul 18, 2007 15.60 15.61 15.38 15.47 3,201,624 -0.23(-1.46%)
Jul 17, 2007 15.77 15.77 15.63 15.70 2,262,897 -0.12(-0.74%)
Jul 16, 2007 15.77 15.92 15.64 15.82 2,235,512 +0.05(+0.30%)
Jul 13, 2007 15.66 15.82 15.64 15.77 1,228,766 +0.04(+0.25%)
Jul 12, 2007 15.79 15.87 15.65 15.73 2,904,517 -0.02(-0.15%)
Jul 11, 2007 15.70 15.75 15.63 15.75 1,975,802 +0.08(+0.50%)
Jul 10, 2007 15.79 15.82 15.60 15.67 1,841,359 -0.13(-0.81%)
Jul 09, 2007 15.83 15.90 15.76 15.80 2,488,450 -0.02(-0.14%)
Jul 06, 2007 15.75 15.85 15.56 15.82 1,603,609 +0.04(+0.24%)
Jul 05, 2007 15.87 15.92 15.74 15.79 1,885,551 -0.01(-0.05%)
Jul 03, 2007 15.78 15.81 15.68 15.80 759,402 +0.04(+0.24%)
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.