Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 15.88 15.88 15.45 15.55 3,510,508 +0.28(+1.80%)
May 30, 2007 15.23 15.39 15.21 15.27 2,921,007 +0.05(+0.30%)
May 29, 2007 15.31 15.40 15.11 15.23 3,103,864 -0.03(-0.20%)
May 25, 2007 15.32 15.44 15.22 15.26 2,315,825 -0.00(-0.01%)
May 24, 2007 15.46 15.60 15.25 15.26 4,960,123 -0.14(-0.89%)
May 23, 2007 15.48 15.56 15.36 15.40 2,882,501 -0.08(-0.52%)
May 22, 2007 15.47 15.55 15.43 15.48 2,303,826 -0.02(-0.14%)
May 21, 2007 15.51 15.56 15.39 15.50 2,038,179 -0.05(-0.33%)
May 18, 2007 15.39 15.55 15.31 15.55 1,807,308 +0.23(+1.51%)
May 17, 2007 15.41 15.41 15.27 15.32 1,837,690 -0.15(-0.95%)
May 16, 2007 15.28 15.50 15.21 15.47 2,522,607 +0.23(+1.48%)
May 15, 2007 15.13 15.39 15.05 15.24 5,109,701 +0.08(+0.52%)
May 14, 2007 15.72 15.72 15.16 15.16 4,608,536 -0.55(-3.52%)
May 11, 2007 15.83 15.95 15.66 15.72 2,643,629 -0.15(-0.94%)
May 10, 2007 16.03 16.26 15.83 15.87 3,101,555 -0.25(-1.57%)
May 09, 2007 16.52 16.53 16.11 16.12 3,854,433 -0.50(-2.99%)
May 08, 2007 16.57 16.85 16.30 16.62 3,832,785 +0.31(+1.87%)
May 07, 2007 16.43 16.47 16.28 16.31 1,890,359 -0.12(-0.70%)
May 04, 2007 16.33 16.48 16.31 16.43 1,886,876 +0.13(+0.77%)
May 03, 2007 16.09 16.40 16.09 16.30 2,305,823 +0.23(+1.46%)
May 02, 2007 16.00 16.24 16.00 16.07 2,270,258 +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.