Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 13.03 13.36 12.79 13.28 6,920,226 +0.33(+2.54%)
Jan 28, 2005 13.53 13.58 12.88 12.95 12,740,510 -0.38(-2.86%)
Jan 27, 2005 13.05 13.33 12.96 13.33 4,542,496 +0.27(+2.10%)
Jan 26, 2005 13.08 13.17 13.03 13.05 2,263,662 +0.02(+0.14%)
Jan 25, 2005 13.31 13.31 12.93 13.04 4,483,776 -0.24(-1.84%)
Jan 24, 2005 13.30 13.35 13.25 13.28 1,906,848 +0.03(+0.19%)
Jan 21, 2005 13.19 13.30 13.14 13.25 2,344,296 +0.11(+0.83%)
Jan 20, 2005 13.24 13.31 13.13 13.15 4,034,246 -0.12(-0.91%)
Jan 19, 2005 13.31 13.36 13.22 13.27 3,036,291 -0.01(-0.07%)
Jan 18, 2005 13.17 13.28 13.09 13.28 4,952,129 +0.10(+0.78%)
Jan 14, 2005 13.63 13.63 13.14 13.17 10,733,360 -0.38(-2.81%)
Jan 13, 2005 13.56 13.62 13.45 13.55 4,231,196 +0.03(+0.21%)
Jan 12, 2005 13.44 13.90 13.44 13.53 5,638,786 +0.10(+0.72%)
Jan 11, 2005 13.47 13.47 13.32 13.43 2,667,395 +0.02(+0.13%)
Jan 10, 2005 12.88 13.41 12.88 13.41 4,359,593 +0.56(+4.39%)
Jan 07, 2005 12.98 12.98 12.74 12.85 1,473,052 -0.10(-0.74%)
Jan 06, 2005 12.85 12.96 12.77 12.94 1,652,582 +0.13(+1.00%)
Jan 05, 2005 13.07 13.07 12.77 12.82 1,568,858 -0.33(-2.49%)
Jan 04, 2005 13.41 13.41 13.05 13.14 1,155,009 -0.27(-2.02%)
Jan 03, 2005 13.47 13.52 13.35 13.41 504,034 -0.05(-0.40%)
Dec 31, 2004 13.54 13.55 13.45 13.47 373,109 -0.03(-0.25%)
Dec 30, 2004 13.37 13.55 13.34 13.50 1,585,996 +0.14(+1.04%)
Dec 29, 2004 13.43 13.43 13.30 13.36 904,116 -0.08(-0.62%)
Dec 28, 2004 13.21 13.47 13.21 13.45 982,503 +0.21(+1.56%)
Dec 27, 2004 13.22 13.24 13.06 13.24 430,986 +0.06(+0.43%)
Dec 23, 2004 13.23 13.25 13.16 13.18 312,703 -0.02(-0.15%)
Dec 22, 2004 13.33 13.33 13.20 13.20 643,108 -0.11(-0.83%)
Dec 21, 2004 13.23 13.31 13.18 13.31 586,355 +0.09(+0.65%)
Dec 20, 2004 13.24 13.29 13.16 13.23 1,005,822 -0.02(-0.12%)
Dec 17, 2004 13.20 13.32 13.19 13.24 1,120,171 -0.03(-0.24%)
Dec 16, 2004 13.33 13.33 13.20 13.27 1,408,994 -0.06(-0.43%)
Dec 15, 2004 13.33 13.35 13.27 13.33 656,032 +0.04(+0.28%)
Dec 14, 2004 13.30 13.38 13.23 13.29 1,841,947 -0.01(-0.04%)
Dec 13, 2004 13.09 13.34 13.09 13.30 1,742,488 +0.21(+1.60%)
Dec 10, 2004 13.19 13.19 13.09 13.09 638,612 -0.12(-0.94%)
Dec 09, 2004 13.19 13.24 13.13 13.21 1,121,576 +0.02(+0.15%)
Dec 08, 2004 13.22 13.22 13.08 13.19 2,361,434 -0.08(-0.62%)
Dec 07, 2004 13.32 13.35 13.17 13.28 1,039,818 -0.02(-0.12%)
Dec 06, 2004 13.44 13.47 13.26 13.29 1,111,180 -0.10(-0.74%)
Dec 03, 2004 13.26 13.51 13.24 13.39 2,010,239 +0.14(+1.06%)
Dec 02, 2004 13.41 13.43 13.24 13.25 1,596,110 -0.12(-0.90%)
Dec 01, 2004 13.44 13.62 13.36 13.37 2,456,959 +0.04(+0.32%)
Nov 30, 2004 12.99 13.34 12.99 13.33 1,805,142 +0.32(+2.48%)
Nov 29, 2004 12.86 13.03 12.82 13.01 983,064 +0.19(+1.46%)
Nov 26, 2004 12.89 12.95 12.79 12.82 174,192 -0.07(-0.57%)
Nov 24, 2004 12.87 12.95 12.77 12.89 433,796 +0.06(+0.43%)
Nov 23, 2004 12.90 12.90 12.72 12.84 518,082 -0.04(-0.28%)
Nov 22, 2004 12.84 12.97 12.84 12.87 643,108 -0.03(-0.22%)
Nov 19, 2004 12.92 12.98 12.82 12.90 710,818 -0.01(-0.04%)
Nov 18, 2004 13.11 13.11 12.86 12.91 2,173,756 -0.20(-1.53%)
Nov 17, 2004 12.96 13.14 12.94 13.11 2,100,426 +0.19(+1.43%)
Nov 16, 2004 12.76 12.95 12.76 12.92 2,383,349 +0.18(+1.38%)
Nov 15, 2004 12.92 12.94 12.75 12.75 1,503,395 -0.04(-0.35%)
Nov 12, 2004 12.73 12.79 12.63 12.79 620,912 +0.07(+0.52%)
Nov 11, 2004 12.59 12.76 12.59 12.73 953,002 +0.15(+1.22%)
Nov 10, 2004 12.71 12.77 12.56 12.57 671,484 -0.11(-0.87%)
Nov 09, 2004 12.80 12.90 12.59 12.68 2,202,694 +0.37(+2.99%)
Nov 08, 2004 12.50 12.62 12.28 12.32 1,024,646 -0.15(-1.19%)
Nov 05, 2004 12.34 12.48 12.14 12.46 1,072,689 +0.13(+1.02%)
Nov 04, 2004 12.16 12.34 12.13 12.34 358,218 +0.19(+1.52%)
Nov 03, 2004 12.10 12.20 12.06 12.15 433,234 +0.08(+0.69%)
Nov 02, 2004 11.94 12.08 11.92 12.07 472,848 +0.21(+1.77%)
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.