Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 12.50 12.59 12.45 12.55 1,395,639 +0.02(+0.12%)
Apr 27, 2006 12.46 12.54 12.31 12.53 1,624,958 +0.06(+0.50%)
Apr 26, 2006 12.35 12.56 12.33 12.47 2,224,014 +0.08(+0.69%)
Apr 25, 2006 12.29 12.40 12.22 12.38 2,207,529 +0.10(+0.79%)
Apr 24, 2006 11.89 12.34 11.86 12.29 4,281,412 +0.29(+2.39%)
Apr 21, 2006 11.74 12.10 11.69 12.00 4,520,740 +0.55(+4.82%)
Apr 20, 2006 11.39 11.55 11.39 11.45 594,346 +0.01(+0.04%)
Apr 19, 2006 11.44 11.52 11.43 11.44 545,185 -0.01(-0.07%)
Apr 18, 2006 11.38 11.46 11.25 11.45 1,305,559 +0.07(+0.60%)
Apr 17, 2006 11.41 11.46 11.36 11.38 482,777 -0.03(-0.28%)
Apr 13, 2006 11.41 11.45 11.33 11.41 587,281 +0.01(+0.04%)
Apr 12, 2006 11.48 11.50 11.33 11.41 1,792,458 -0.07(-0.59%)
Apr 11, 2006 11.55 11.56 11.45 11.48 3,185,742 -0.07(-0.63%)
Apr 10, 2006 11.31 11.56 11.30 11.55 2,286,422 -0.06(-0.51%)
Apr 07, 2006 11.72 11.73 11.60 11.61 1,701,790 -0.11(-0.96%)
Apr 06, 2006 11.64 11.75 11.63 11.72 1,150,129 +0.08(+0.73%)
Apr 05, 2006 11.66 11.78 11.62 11.64 1,837,498 -0.06(-0.49%)
Apr 04, 2006 11.73 11.83 11.67 11.69 997,347 -0.05(-0.43%)
Apr 03, 2006 11.69 11.75 11.58 11.75 1,543,710 +0.09(+0.77%)
Mar 31, 2006 11.65 11.71 11.64 11.66 486,015 -0.01(-0.10%)
Mar 30, 2006 11.71 11.79 11.62 11.67 840,739 -0.03(-0.23%)
Mar 29, 2006 11.65 11.72 11.60 11.69 1,541,061 +0.09(+0.76%)
Mar 28, 2006 11.74 11.78 11.59 11.61 1,691,193 -0.13(-1.11%)
Mar 27, 2006 11.82 11.82 11.73 11.74 1,011,772 -0.08(-0.69%)
Mar 24, 2006 11.87 11.87 11.77 11.82 1,226,078 -0.06(-0.53%)
Mar 23, 2006 11.96 11.96 11.83 11.88 707,092 -0.08(-0.68%)
Mar 22, 2006 11.89 11.99 11.85 11.96 1,052,101 +0.07(+0.60%)
Mar 21, 2006 12.00 12.02 11.85 11.89 985,866 -0.09(-0.77%)
Mar 20, 2006 11.88 11.99 11.85 11.98 1,615,243 +0.10(+0.86%)
Mar 17, 2006 11.88 11.88 11.82 11.88 1,392,400 +0.10(+0.87%)
Mar 16, 2006 11.67 11.82 11.67 11.78 1,080,067 +0.11(+0.92%)
Mar 15, 2006 11.61 11.67 11.55 11.67 995,286 +0.05(+0.41%)
Mar 14, 2006 11.54 11.65 11.54 11.62 1,419,777 +0.14(+1.24%)
Mar 13, 2006 11.64 11.66 11.48 11.48 889,311 -0.11(-0.97%)
Mar 10, 2006 11.62 11.68 11.54 11.59 2,077,415 -0.00(-0.01%)
Mar 09, 2006 11.52 11.65 11.51 11.60 1,919,040 +0.05(+0.40%)
Mar 08, 2006 11.29 11.63 11.24 11.55 4,153,946 +0.43(+3.83%)
Mar 07, 2006 11.11 11.14 10.98 11.12 1,408,297 +0.04(+0.40%)
Mar 06, 2006 11.08 11.18 11.06 11.08 1,521,337 +0.02(+0.20%)
Mar 03, 2006 11.00 11.27 10.99 11.06 1,935,525 +0.06(+0.53%)
Mar 02, 2006 10.74 11.03 10.73 11.00 2,808,646 +0.37(+3.52%)
Mar 01, 2006 10.63 10.64 10.62 10.63 806,886 -0.03(-0.30%)
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%)
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.