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 (%)
Mar 30, 2007 15.98 16.16 15.86 16.07 1,962,608 +0.11(+0.68%)
Mar 29, 2007 16.03 16.14 15.87 15.96 2,137,762 -0.00(-0.02%)
Mar 28, 2007 15.89 16.07 15.84 15.97 3,330,870 +0.08(+0.51%)
Mar 27, 2007 15.80 15.95 15.69 15.88 2,997,636 +0.04(+0.28%)
Mar 26, 2007 15.78 15.86 15.67 15.84 1,457,893 +0.06(+0.41%)
Mar 23, 2007 15.46 15.79 15.45 15.78 2,813,061 +0.31(+2.03%)
Mar 22, 2007 15.42 15.48 15.38 15.46 2,813,356 +0.05(+0.31%)
Mar 21, 2007 15.46 15.46 15.25 15.41 2,832,858 -0.01(-0.09%)
Mar 20, 2007 15.30 15.44 15.24 15.43 1,650,569 +0.14(+0.89%)
Mar 19, 2007 15.24 15.30 15.09 15.29 1,841,325 +0.20(+1.35%)
Mar 16, 2007 15.12 15.23 15.03 15.09 4,073,876 +0.17(+1.12%)
Mar 15, 2007 14.75 14.95 14.75 14.92 1,780,977 +0.03(+0.17%)
Mar 14, 2007 14.59 14.93 14.56 14.90 3,657,039 +0.30(+2.06%)
Mar 13, 2007 14.73 14.70 14.52 14.60 2,201,053 -0.14(-0.92%)
Mar 12, 2007 14.67 14.79 14.59 14.73 1,932,287 +0.06(+0.44%)
Mar 09, 2007 14.54 14.69 14.52 14.67 1,521,632 +0.13(+0.90%)
Mar 08, 2007 14.21 14.64 14.21 14.54 2,161,901 +0.04(+0.27%)
Mar 07, 2007 14.69 14.77 14.48 14.50 3,494,543 -0.23(-1.53%)
Mar 06, 2007 14.66 14.75 14.15 14.72 5,373,254 +0.55(+3.90%)
Mar 05, 2007 14.12 14.34 14.10 14.17 2,360,310 +0.10(+0.72%)
Mar 02, 2007 14.22 14.29 14.07 14.07 1,423,016 -0.19(-1.31%)
Mar 01, 2007 14.18 14.31 14.02 14.26 2,759,818 -0.09(-0.60%)
Feb 28, 2007 14.61 14.62 14.30 14.34 3,473,937 -0.27(-1.84%)
Feb 27, 2007 14.64 14.76 14.48 14.61 3,591,687 -0.10(-0.68%)
Feb 26, 2007 14.44 14.71 14.42 14.71 2,100,450 +0.26(+1.77%)
Feb 23, 2007 14.52 14.61 14.44 14.45 1,175,151 -0.14(-0.95%)
Feb 22, 2007 14.58 14.68 14.55 14.59 2,201,936 -0.11(-0.75%)
Feb 21, 2007 14.62 14.75 14.49 14.70 1,965,846 +0.06(+0.43%)
Feb 20, 2007 14.61 14.67 14.23 14.64 4,214,294 -0.07(-0.47%)
Feb 16, 2007 14.78 14.78 13.80 14.71 9,701,178 -0.07(-0.48%)
Feb 15, 2007 14.35 14.96 14.27 14.78 6,348,229 +0.77(+5.53%)
Feb 14, 2007 14.06 14.20 14.00 14.01 1,664,507 -0.02(-0.16%)
Feb 13, 2007 13.90 14.08 13.90 14.03 1,067,456 +0.13(+0.93%)
Feb 12, 2007 13.93 13.98 13.89 13.90 1,882,346 -0.01(-0.07%)
Feb 09, 2007 13.82 13.98 13.81 13.91 1,904,027 +0.10(+0.69%)
Feb 08, 2007 13.72 13.82 13.69 13.82 1,369,439 +0.13(+0.93%)
Feb 07, 2007 13.82 13.82 13.66 13.69 1,727,990 -0.13(-0.95%)
Feb 06, 2007 13.77 13.83 13.70 13.82 4,059,746 +0.07(+0.48%)
Feb 05, 2007 13.69 13.81 13.68 13.75 1,742,414 +0.02(+0.15%)
Feb 02, 2007 13.76 13.79 13.69 13.73 1,846,329 -0.06(-0.41%)
Feb 01, 2007 13.64 13.83 13.64 13.79 2,735,935 +0.06(+0.47%)
Jan 31, 2007 13.77 13.77 13.65 13.72 2,017,067 -0.01(-0.06%)
Jan 30, 2007 13.76 13.81 13.64 13.73 2,443,913 +0.08(+0.61%)
Jan 29, 2007 13.76 13.76 13.59 13.65 2,507,204 -0.03(-0.19%)
Jan 26, 2007 13.59 13.68 13.57 13.67 2,471,585 +0.10(+0.74%)
Jan 25, 2007 13.55 13.63 13.55 13.57 3,313,207 +0.03(+0.21%)
Jan 24, 2007 13.45 13.59 13.41 13.55 1,515,450 +0.14(+1.01%)
Jan 23, 2007 13.27 13.51 13.20 13.41 3,336,757 +0.14(+1.09%)
Jan 22, 2007 13.24 13.34 13.10 13.27 2,349,124 +0.02(+0.18%)
Jan 19, 2007 13.21 13.25 13.16 13.24 2,172,204 +0.03(+0.19%)
Jan 18, 2007 13.22 13.25 13.17 13.22 1,179,566 -0.01(-0.04%)
Jan 17, 2007 13.11 13.28 13.02 13.22 1,941,413 +0.15(+1.17%)
Jan 16, 2007 13.10 13.14 13.00 13.07 1,513,978 +0.01(+0.10%)
Jan 12, 2007 12.99 13.10 12.95 13.05 1,722,396 -0.01(-0.10%)
Jan 11, 2007 13.03 13.12 12.99 13.07 1,233,143 +0.04(+0.27%)
Jan 10, 2007 12.86 13.08 12.84 13.03 3,089,775 +0.19(+1.51%)
Jan 09, 2007 12.93 12.94 12.81 12.84 1,376,504 -0.10(-0.76%)
Jan 08, 2007 12.79 12.97 12.76 12.94 1,693,253 +0.12(+0.97%)
Jan 05, 2007 13.00 13.00 12.80 12.81 1,513,095 -0.18(-1.40%)
Jan 04, 2007 13.25 13.25 12.97 13.00 2,284,950 -0.26(-1.93%)
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.