Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 15.89 15.89 15.46 15.55 3,509,556 +0.28(+1.80%)
May 30, 2007 15.23 15.40 15.21 15.28 2,920,215 +0.05(+0.30%)
May 29, 2007 15.31 15.40 15.12 15.23 3,103,022 -0.03(-0.20%)
May 25, 2007 15.33 15.44 15.22 15.26 2,315,197 -0.00(-0.01%)
May 24, 2007 15.46 15.61 15.25 15.26 4,958,778 -0.14(-0.89%)
May 23, 2007 15.49 15.56 15.36 15.40 2,881,719 -0.08(-0.52%)
May 22, 2007 15.48 15.55 15.44 15.48 2,303,201 -0.02(-0.14%)
May 21, 2007 15.52 15.57 15.40 15.50 2,037,627 -0.05(-0.33%)
May 18, 2007 15.40 15.55 15.31 15.55 1,806,818 +0.23(+1.51%)
May 17, 2007 15.41 15.41 15.27 15.32 1,837,192 -0.15(-0.96%)
May 16, 2007 15.29 15.50 15.21 15.47 2,521,923 +0.23(+1.48%)
May 15, 2007 15.13 15.39 15.05 15.25 5,108,315 +0.08(+0.51%)
May 14, 2007 15.72 15.73 15.16 15.17 4,607,286 -0.55(-3.52%)
May 11, 2007 15.84 15.96 15.67 15.72 2,642,912 -0.15(-0.94%)
May 10, 2007 16.04 16.27 15.83 15.87 3,100,714 -0.25(-1.57%)
May 09, 2007 16.52 16.53 16.12 16.12 3,853,388 -0.50(-2.99%)
May 08, 2007 16.58 16.86 16.31 16.62 3,831,745 +0.31(+1.87%)
May 07, 2007 16.44 16.48 16.28 16.32 1,889,847 -0.12(-0.70%)
May 04, 2007 16.33 16.49 16.32 16.43 1,886,364 +0.13(+0.77%)
May 03, 2007 16.09 16.40 16.09 16.31 2,305,197 +0.23(+1.46%)
May 02, 2007 16.00 16.25 16.00 16.07 2,269,642 +0.05(+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.