Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 12.42 12.86 12.29 12.67 7,958,358 +0.60(+4.97%)
Oct 30, 2006 12.08 12.12 12.03 12.07 1,063,699 -0.03(-0.28%)
Oct 27, 2006 12.15 12.19 12.07 12.10 1,430,346 -0.08(-0.66%)
Oct 26, 2006 12.27 12.30 12.16 12.18 1,587,963 -0.10(-0.84%)
Oct 25, 2006 12.17 12.29 12.17 12.28 1,491,314 +0.10(+0.85%)
Oct 24, 2006 12.23 12.23 12.14 12.18 964,240 -0.11(-0.91%)
Oct 23, 2006 12.18 12.30 12.14 12.29 1,348,026 +0.13(+1.04%)
Oct 20, 2006 12.10 12.17 12.07 12.17 1,174,676 +0.09(+0.75%)
Oct 19, 2006 12.08 12.13 12.00 12.08 884,449 -0.04(-0.37%)
Oct 18, 2006 12.08 12.13 12.04 12.12 1,307,007 +0.07(+0.56%)
Oct 17, 2006 11.95 12.06 11.91 12.05 1,262,897 +0.11(+0.91%)
Oct 16, 2006 11.87 11.97 11.83 11.94 1,203,334 +0.06(+0.52%)
Oct 13, 2006 11.83 11.88 11.75 11.88 1,211,201 +0.04(+0.33%)
Oct 12, 2006 11.54 11.86 11.54 11.84 1,873,976 +0.31(+2.70%)
Oct 11, 2006 11.57 11.65 11.52 11.53 1,658,483 -0.12(-1.05%)
Oct 10, 2006 11.70 11.76 11.59 11.65 1,427,818 +0.02(+0.14%)
Oct 09, 2006 11.72 11.74 11.58 11.64 734,137 -0.08(-0.71%)
Oct 06, 2006 11.49 11.79 11.43 11.72 2,157,460 +0.23(+1.98%)
Oct 05, 2006 12.05 12.17 11.47 11.49 4,489,676 -0.80(-6.53%)
Oct 04, 2006 12.19 12.33 12.07 12.30 780,495 +0.12(+0.99%)
Oct 03, 2006 12.21 12.23 12.13 12.18 1,051,337 -0.05(-0.38%)
Oct 02, 2006 12.23 12.29 12.15 12.22 1,075,780 -0.04(-0.32%)
Sep 29, 2006 12.18 12.26 12.17 12.26 913,387 +0.11(+0.94%)
Sep 28, 2006 12.17 12.19 12.11 12.15 593,659 -0.02(-0.20%)
Sep 27, 2006 12.27 12.27 12.13 12.17 1,332,293 -0.09(-0.77%)
Sep 26, 2006 12.21 12.29 12.11 12.27 1,401,689 +0.07(+0.54%)
Sep 25, 2006 12.32 12.32 12.01 12.20 1,525,028 +0.22(+1.81%)
Sep 22, 2006 11.95 12.01 11.81 11.98 2,078,231 +0.06(+0.46%)
Sep 21, 2006 12.19 12.22 11.90 11.93 1,252,501 -0.24(-1.97%)
Sep 20, 2006 12.11 12.21 12.11 12.17 703,794 +0.05(+0.38%)
Sep 19, 2006 12.25 12.25 12.05 12.12 658,560 +0.02(+0.13%)
Sep 18, 2006 12.15 12.19 12.06 12.11 874,615 +0.01(+0.04%)
Sep 15, 2006 12.10 12.16 12.02 12.10 4,002,498 +0.07(+0.62%)
Sep 14, 2006 11.91 12.36 11.91 12.03 2,815,459 +0.14(+1.20%)
Sep 13, 2006 12.01 12.02 11.86 11.88 2,197,637 -0.15(-1.21%)
Sep 12, 2006 11.98 12.17 11.79 12.03 2,360,592 -0.09(-0.78%)
Sep 11, 2006 12.43 12.43 12.11 12.12 2,503,036 -0.31(-2.48%)
Sep 08, 2006 12.39 12.46 12.38 12.43 697,613 +0.04(+0.33%)
Sep 07, 2006 12.42 12.44 12.30 12.39 916,478 -0.03(-0.23%)
Sep 06, 2006 12.49 12.60 12.39 12.42 2,485,898 -0.07(-0.60%)
Sep 05, 2006 12.46 12.52 12.44 12.49 1,058,642 +0.01(+0.11%)
Sep 01, 2006 12.48 12.56 12.43 12.48 1,832,394 -0.03(-0.24%)
Aug 31, 2006 12.46 12.52 12.33 12.51 1,015,936 +0.15(+1.20%)
Aug 30, 2006 12.48 12.48 12.35 12.36 851,015 -0.07(-0.59%)
Aug 29, 2006 12.41 12.46 12.38 12.44 1,375,279 +0.04(+0.29%)
Aug 28, 2006 12.37 12.44 12.37 12.40 1,035,322 +0.03(+0.26%)
Aug 25, 2006 12.30 12.39 12.29 12.37 803,815 +0.08(+0.62%)
Aug 24, 2006 12.32 12.35 12.25 12.29 816,177 -0.01(-0.04%)
Aug 23, 2006 12.30 12.41 12.30 12.30 415,533 -0.05(-0.43%)
Aug 22, 2006 12.33 12.42 12.32 12.35 631,589 +0.03(+0.27%)
Aug 21, 2006 12.34 12.36 12.27 12.32 465,824 -0.02(-0.20%)
Aug 18, 2006 12.48 12.49 12.32 12.34 865,344 -0.14(-1.14%)
Aug 17, 2006 12.36 12.49 12.25 12.48 1,454,789 +0.08(+0.66%)
Aug 16, 2006 12.38 12.43 12.27 12.40 862,253 +0.07(+0.58%)
Aug 15, 2006 12.28 12.36 12.21 12.33 666,708 +0.10(+0.86%)
Aug 14, 2006 12.09 12.30 12.09 12.23 1,447,766 +0.20(+1.64%)
Aug 11, 2006 11.94 12.06 11.89 12.03 767,852 +0.09(+0.72%)
Aug 10, 2006 11.94 12.01 11.88 11.94 1,145,457 +0.02(+0.16%)
Aug 09, 2006 11.99 12.04 11.88 11.92 1,090,671 +0.02(+0.13%)
Aug 08, 2006 11.86 11.97 11.86 11.91 1,175,519 +0.09(+0.75%)
Aug 07, 2006 11.78 11.96 11.74 11.82 1,220,191 +0.04(+0.30%)
Aug 04, 2006 11.94 11.95 11.65 11.78 1,917,805 -0.13(-1.08%)
Aug 03, 2006 11.95 12.00 11.87 11.91 3,722,947 -0.04(-0.31%)
Aug 02, 2006 12.01 12.13 11.88 11.95 2,113,069 -0.06(-0.53%)
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.