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 (%)
Jul 31, 2007 15.10 15.30 15.07 15.11 2,965,843 +0.01(+0.05%)
Jul 30, 2007 14.82 15.13 14.81 15.10 2,446,854 +0.24(+1.62%)
Jul 27, 2007 14.96 15.04 14.86 14.86 2,418,008 -0.08(-0.52%)
Jul 26, 2007 14.96 15.14 14.76 14.94 3,188,097 -0.36(-2.35%)
Jul 25, 2007 15.32 15.39 15.14 15.30 2,338,527 +0.01(+0.03%)
Jul 24, 2007 15.52 15.58 15.23 15.29 2,263,461 -0.26(-1.69%)
Jul 23, 2007 15.50 15.59 15.41 15.55 2,829,547 +0.06(+0.42%)
Jul 20, 2007 15.54 15.63 15.42 15.49 2,546,945 -0.11(-0.71%)
Jul 19, 2007 15.51 15.62 15.47 15.60 2,092,722 +0.13(+0.82%)
Jul 18, 2007 15.60 15.62 15.39 15.47 3,200,755 -0.23(-1.46%)
Jul 17, 2007 15.77 15.77 15.63 15.70 2,262,283 -0.12(-0.74%)
Jul 16, 2007 15.77 15.92 15.64 15.82 2,234,906 +0.05(+0.30%)
Jul 13, 2007 15.66 15.82 15.64 15.77 1,228,433 +0.04(+0.25%)
Jul 12, 2007 15.80 15.87 15.66 15.73 2,903,729 -0.02(-0.15%)
Jul 11, 2007 15.71 15.76 15.63 15.76 1,975,266 +0.08(+0.50%)
Jul 10, 2007 15.80 15.83 15.60 15.68 1,840,859 -0.13(-0.81%)
Jul 09, 2007 15.83 15.90 15.77 15.81 2,487,775 -0.02(-0.14%)
Jul 06, 2007 15.76 15.85 15.57 15.83 1,603,174 +0.04(+0.24%)
Jul 05, 2007 15.88 15.92 15.74 15.79 1,885,039 -0.01(-0.05%)
Jul 03, 2007 15.78 15.81 15.68 15.80 759,197 +0.04(+0.24%)
Jul 02, 2007 15.75 15.82 15.66 15.76 1,751,934 +0.06(+0.37%)
Jun 29, 2007 15.50 15.75 15.36 15.70 3,403,286 +0.23(+1.47%)
Jun 28, 2007 15.31 15.55 15.25 15.48 1,892,540 +0.14(+0.94%)
Jun 27, 2007 15.16 15.35 15.05 15.33 3,845,734 +0.07(+0.46%)
Jun 26, 2007 15.41 15.52 15.25 15.26 2,482,182 -0.10(-0.65%)
Jun 25, 2007 15.37 15.51 15.27 15.36 2,732,402 -0.10(-0.67%)
Jun 22, 2007 15.51 15.64 15.35 15.47 2,859,867 -0.05(-0.31%)
Jun 21, 2007 15.42 15.56 15.31 15.51 2,195,165 +0.04(+0.25%)
Jun 20, 2007 15.91 15.94 15.47 15.48 3,296,133 -0.31(-1.98%)
Jun 19, 2007 15.83 15.85 15.72 15.79 1,333,231 -0.05(-0.29%)
Jun 18, 2007 15.69 15.88 15.59 15.83 3,822,184 +0.22(+1.40%)
Jun 15, 2007 15.77 15.77 15.51 15.61 3,601,696 -0.19(-1.21%)
Jun 14, 2007 15.80 15.90 15.75 15.81 3,002,934 -0.07(-0.45%)
Jun 13, 2007 15.45 16.03 15.41 15.88 8,024,114 +0.66(+4.33%)
Jun 12, 2007 14.89 15.49 14.88 15.22 10,443,301 +0.34(+2.27%)
Jun 11, 2007 15.05 15.07 14.80 14.88 3,931,692 -0.26(-1.69%)
Jun 08, 2007 15.05 15.14 14.95 15.14 1,215,480 +0.09(+0.59%)
Jun 07, 2007 15.27 15.36 15.05 15.05 2,133,464 -0.27(-1.75%)
Jun 06, 2007 15.48 15.48 15.27 15.32 2,161,901 -0.16(-1.02%)
Jun 05, 2007 15.54 15.63 15.38 15.48 2,545,441 -0.09(-0.60%)
Jun 04, 2007 15.52 15.61 15.46 15.57 2,070,350 +0.02(+0.15%)
Jun 01, 2007 15.52 15.62 15.50 15.54 2,406,528 -0.01(-0.05%)
May 31, 2007 15.89 15.89 15.46 15.55 3,509,556 +0.28(+1.80%)
May 30, 2007 15.23 15.40 15.21 15.28 2,920,215 +0.05(+0.30%)
May 29, 2007 15.31 15.40 15.12 15.23 3,103,022 -0.03(-0.20%)
May 25, 2007 15.33 15.44 15.22 15.26 2,315,197 -0.00(-0.01%)
May 24, 2007 15.46 15.61 15.25 15.26 4,958,778 -0.14(-0.89%)
May 23, 2007 15.49 15.56 15.36 15.40 2,881,719 -0.08(-0.52%)
May 22, 2007 15.48 15.55 15.44 15.48 2,303,201 -0.02(-0.14%)
May 21, 2007 15.52 15.57 15.40 15.50 2,037,627 -0.05(-0.33%)
May 18, 2007 15.40 15.55 15.31 15.55 1,806,818 +0.23(+1.51%)
May 17, 2007 15.41 15.41 15.27 15.32 1,837,192 -0.15(-0.96%)
May 16, 2007 15.29 15.50 15.21 15.47 2,521,923 +0.23(+1.48%)
May 15, 2007 15.13 15.39 15.05 15.25 5,108,315 +0.08(+0.51%)
May 14, 2007 15.72 15.73 15.16 15.17 4,607,286 -0.55(-3.52%)
May 11, 2007 15.84 15.96 15.67 15.72 2,642,912 -0.15(-0.94%)
May 10, 2007 16.04 16.27 15.83 15.87 3,100,714 -0.25(-1.57%)
May 09, 2007 16.52 16.53 16.12 16.12 3,853,388 -0.50(-2.99%)
May 08, 2007 16.58 16.86 16.31 16.62 3,831,745 +0.31(+1.87%)
May 07, 2007 16.44 16.48 16.28 16.32 1,889,847 -0.12(-0.70%)
May 04, 2007 16.33 16.49 16.32 16.43 1,886,364 +0.13(+0.77%)
May 03, 2007 16.09 16.40 16.09 16.31 2,305,197 +0.23(+1.46%)
May 02, 2007 16.00 16.25 16.00 16.07 2,269,642 +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.