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 (%)
Sep 28, 2007 16.99 17.25 16.84 16.93 1,874,884 +0.02(+0.11%)
Sep 27, 2007 16.99 17.08 16.67 16.91 1,793,047 -0.04(-0.22%)
Sep 26, 2007 16.93 16.99 16.62 16.95 2,237,261 +0.23(+1.37%)
Sep 25, 2007 16.41 16.79 16.37 16.72 2,183,685 +0.29(+1.79%)
Sep 24, 2007 16.72 16.78 16.39 16.42 2,161,312 -0.29(-1.73%)
Sep 21, 2007 16.79 16.82 16.53 16.71 9,180,426 +0.16(+0.94%)
Sep 20, 2007 16.79 16.96 16.46 16.56 3,063,870 -0.23(-1.37%)
Sep 19, 2007 16.17 16.88 16.14 16.79 3,045,913 +0.62(+3.83%)
Sep 18, 2007 16.28 16.28 16.11 16.17 2,783,329 -0.01(-0.07%)
Sep 17, 2007 15.92 16.43 15.92 16.18 3,841,024 +0.27(+1.68%)
Sep 14, 2007 15.82 15.97 15.75 15.91 1,419,483 +0.04(+0.26%)
Sep 13, 2007 15.89 16.05 15.81 15.87 2,614,357 -0.02(-0.12%)
Sep 12, 2007 15.45 15.98 15.44 15.89 3,657,333 +0.43(+2.81%)
Sep 11, 2007 15.30 15.49 15.23 15.45 1,375,915 +0.15(+1.00%)
Sep 10, 2007 15.18 15.37 15.16 15.30 1,759,194 +0.14(+0.95%)
Sep 07, 2007 15.00 15.23 14.94 15.16 2,470,407 +0.10(+0.63%)
Sep 06, 2007 15.19 15.30 14.99 15.06 2,144,532 -0.13(-0.87%)
Sep 05, 2007 15.25 15.26 15.00 15.19 3,174,556 -0.17(-1.09%)
Sep 04, 2007 15.19 15.45 15.05 15.36 3,004,121 +0.17(+1.11%)
Aug 31, 2007 15.07 15.22 14.93 15.19 1,816,597 +0.23(+1.57%)
Aug 30, 2007 14.99 15.00 14.79 14.96 1,533,407 -0.03(-0.19%)
Aug 29, 2007 15.03 15.22 14.67 14.99 3,025,896 +0.25(+1.71%)
Aug 28, 2007 14.69 14.89 14.63 14.74 3,392,689 +0.05(+0.31%)
Aug 27, 2007 14.63 14.75 14.57 14.69 1,411,829 +0.10(+0.70%)
Aug 24, 2007 14.56 14.62 14.40 14.59 1,597,286 +0.00(+0.02%)
Aug 23, 2007 14.95 15.10 14.54 14.59 1,752,129 -0.36(-2.42%)
Aug 22, 2007 14.58 14.96 14.57 14.95 1,794,224 +0.40(+2.72%)
Aug 21, 2007 14.66 14.66 14.47 14.55 1,020,014 -0.05(-0.35%)
Aug 20, 2007 14.57 14.79 14.44 14.60 1,560,784 +0.13(+0.93%)
Aug 17, 2007 14.61 14.74 14.32 14.47 2,191,044 +0.17(+1.20%)
Aug 16, 2007 14.28 14.38 14.11 14.30 2,606,115 +0.02(+0.14%)
Aug 15, 2007 14.55 14.66 14.27 14.28 2,315,565 -0.01(-0.04%)
Aug 14, 2007 14.69 14.74 14.27 14.28 2,428,311 -0.38(-2.56%)
Aug 13, 2007 14.29 14.84 14.18 14.66 3,196,634 +0.61(+4.37%)
Aug 10, 2007 13.75 14.09 13.74 14.04 3,773,265 +0.13(+0.95%)
Aug 09, 2007 14.77 15.35 13.84 13.91 5,115,380 -0.86(-5.81%)
Aug 08, 2007 15.40 15.41 14.38 14.77 7,105,886 -0.68(-4.43%)
Aug 07, 2007 15.66 16.43 15.31 15.45 5,344,803 -0.20(-1.28%)
Aug 06, 2007 15.47 15.66 15.39 15.66 2,676,324 +0.18(+1.19%)
Aug 03, 2007 15.61 15.67 15.25 15.47 2,350,007 +0.22(+1.45%)
Aug 02, 2007 15.37 15.44 15.18 15.25 3,297,605 -0.08(-0.55%)
Aug 01, 2007 15.12 15.34 14.93 15.34 2,669,994 +0.23(+1.52%)
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%)
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.