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 (%)
Feb 28, 2006 10.70 10.73 10.62 10.66 928,757 -0.04(-0.35%)
Feb 27, 2006 10.67 10.73 10.65 10.70 1,178,094 -0.03(-0.32%)
Feb 24, 2006 10.79 10.83 10.66 10.73 994,403 -0.10(-0.88%)
Feb 23, 2006 10.84 10.87 10.81 10.82 764,201 -0.02(-0.20%)
Feb 22, 2006 10.77 10.90 10.77 10.85 2,503,966 +0.10(+0.90%)
Feb 21, 2006 10.72 10.78 10.72 10.75 648,217 +0.01(+0.08%)
Feb 17, 2006 10.75 10.77 10.67 10.74 1,092,725 -0.01(-0.08%)
Feb 16, 2006 10.79 10.82 10.72 10.75 665,585 -0.04(-0.36%)
Feb 15, 2006 10.82 10.82 10.73 10.79 1,066,526 -0.03(-0.28%)
Feb 14, 2006 10.74 10.83 10.72 10.82 1,049,452 +0.04(+0.38%)
Feb 13, 2006 10.74 10.80 10.71 10.78 654,104 +0.04(+0.36%)
Feb 10, 2006 10.70 10.77 10.70 10.74 1,590,516 +0.04(+0.36%)
Feb 09, 2006 10.45 10.84 10.32 10.70 8,965,531 -0.08(-0.74%)
Feb 08, 2006 10.66 10.80 10.64 10.78 1,349,127 +0.12(+1.12%)
Feb 07, 2006 10.65 10.70 10.61 10.66 1,006,767 +0.03(+0.32%)
Feb 06, 2006 10.63 10.69 10.59 10.63 1,108,916 +0.00(+0.05%)
Feb 03, 2006 10.66 10.67 10.61 10.62 1,217,246 -0.04(-0.33%)
Feb 02, 2006 10.63 10.69 10.54 10.66 1,693,253 +0.03(+0.29%)
Feb 01, 2006 10.62 10.70 10.59 10.63 1,428,903 +0.01(+0.11%)
Jan 31, 2006 10.62 10.68 10.60 10.62 1,393,872 +0.02(+0.22%)
Jan 30, 2006 10.62 10.67 10.56 10.59 2,197,520 -0.05(-0.45%)
Jan 27, 2006 10.51 10.65 10.50 10.64 2,194,576 +0.05(+0.46%)
Jan 26, 2006 10.71 10.74 10.57 10.59 3,394,749 -0.08(-0.73%)
Jan 25, 2006 10.84 10.84 10.65 10.67 2,635,258 -0.07(-0.66%)
Jan 24, 2006 10.92 10.96 10.73 10.74 2,987,627 -0.19(-1.70%)
Jan 23, 2006 11.05 11.10 10.90 10.92 1,826,017 -0.13(-1.14%)
Jan 20, 2006 11.04 11.12 11.01 11.05 1,997,639 +0.02(+0.18%)
Jan 19, 2006 11.08 11.12 10.97 11.03 3,141,291 -0.05(-0.41%)
Jan 18, 2006 11.31 11.39 11.07 11.08 2,745,944 -0.24(-2.10%)
Jan 17, 2006 11.63 11.64 11.25 11.31 2,865,460 -0.38(-3.25%)
Jan 13, 2006 11.70 11.71 11.66 11.69 745,066 +0.03(+0.25%)
Jan 12, 2006 11.75 11.75 11.58 11.67 684,719 -0.10(-0.81%)
Jan 11, 2006 11.72 11.81 11.70 11.76 1,170,146 +0.12(+1.01%)
Jan 10, 2006 11.67 11.68 11.57 11.64 512,215 -0.05(-0.39%)
Jan 09, 2006 11.52 11.70 11.52 11.69 940,238 +0.14(+1.21%)
Jan 06, 2006 11.38 11.56 11.38 11.55 962,022 +0.18(+1.55%)
Jan 05, 2006 11.34 11.38 11.29 11.37 1,165,142 +0.02(+0.16%)
Jan 04, 2006 11.41 11.42 11.32 11.35 964,377 -0.05(-0.45%)
Jan 03, 2006 11.38 11.45 11.29 11.41 913,744 +0.03(+0.24%)
Dec 30, 2005 11.36 11.40 11.34 11.38 453,339 -0.01(-0.04%)
Dec 29, 2005 11.39 11.42 11.35 11.38 654,987 -0.00(-0.01%)
Dec 28, 2005 11.41 11.42 11.37 11.39 455,106 -0.02(-0.18%)
Dec 27, 2005 11.27 11.46 11.25 11.41 888,428 +0.15(+1.31%)
Dec 23, 2005 11.24 11.27 11.23 11.26 674,416 +0.01(+0.05%)
Dec 22, 2005 11.15 11.25 11.15 11.25 1,222,251 +0.13(+1.15%)
Dec 21, 2005 11.09 11.16 11.08 11.13 758,313 +0.04(+0.32%)
Dec 20, 2005 11.15 11.17 11.06 11.09 760,668 -0.03(-0.31%)
Dec 19, 2005 11.23 11.30 11.12 11.12 809,241 -0.13(-1.12%)
Dec 16, 2005 11.23 11.33 11.20 11.25 1,828,078 +0.06(+0.56%)
Dec 15, 2005 11.29 11.29 11.13 11.19 1,465,995 -0.10(-0.90%)
Dec 14, 2005 11.25 11.31 11.20 11.29 483,366 +0.02(+0.17%)
Dec 13, 2005 11.13 11.29 11.13 11.27 969,676 +0.16(+1.45%)
Dec 12, 2005 11.12 11.16 11.05 11.11 530,466 -0.00(-0.03%)
Dec 09, 2005 11.15 11.18 11.11 11.11 516,042 -0.01(-0.11%)
Dec 08, 2005 11.16 11.21 11.10 11.12 713,863 -0.04(-0.40%)
Dec 07, 2005 11.28 11.30 11.16 11.17 601,411 -0.11(-0.96%)
Dec 06, 2005 11.24 11.33 11.24 11.28 711,213 +0.04(+0.33%)
Dec 05, 2005 11.38 11.38 11.22 11.24 1,085,071 -0.16(-1.37%)
Dec 02, 2005 11.37 11.41 11.33 11.40 1,000,291 +0.05(+0.43%)
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.