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 (%)
May 31, 2007 15.88 15.88 15.45 15.55 3,510,508 +0.28(+1.80%)
May 30, 2007 15.23 15.39 15.21 15.27 2,921,007 +0.05(+0.30%)
May 29, 2007 15.31 15.40 15.11 15.23 3,103,864 -0.03(-0.20%)
May 25, 2007 15.32 15.44 15.22 15.26 2,315,825 -0.00(-0.01%)
May 24, 2007 15.46 15.60 15.25 15.26 4,960,123 -0.14(-0.89%)
May 23, 2007 15.48 15.56 15.36 15.40 2,882,501 -0.08(-0.52%)
May 22, 2007 15.47 15.55 15.43 15.48 2,303,826 -0.02(-0.14%)
May 21, 2007 15.51 15.56 15.39 15.50 2,038,179 -0.05(-0.33%)
May 18, 2007 15.39 15.55 15.31 15.55 1,807,308 +0.23(+1.51%)
May 17, 2007 15.41 15.41 15.27 15.32 1,837,690 -0.15(-0.95%)
May 16, 2007 15.28 15.50 15.21 15.47 2,522,607 +0.23(+1.48%)
May 15, 2007 15.13 15.39 15.05 15.24 5,109,701 +0.08(+0.52%)
May 14, 2007 15.72 15.72 15.16 15.16 4,608,536 -0.55(-3.52%)
May 11, 2007 15.83 15.95 15.66 15.72 2,643,629 -0.15(-0.94%)
May 10, 2007 16.03 16.26 15.83 15.87 3,101,555 -0.25(-1.57%)
May 09, 2007 16.52 16.53 16.11 16.12 3,854,433 -0.50(-2.99%)
May 08, 2007 16.57 16.85 16.30 16.62 3,832,785 +0.31(+1.87%)
May 07, 2007 16.43 16.47 16.28 16.31 1,890,359 -0.12(-0.70%)
May 04, 2007 16.33 16.48 16.31 16.43 1,886,876 +0.13(+0.77%)
May 03, 2007 16.09 16.40 16.09 16.30 2,305,823 +0.23(+1.46%)
May 02, 2007 16.00 16.24 16.00 16.07 2,270,258 +0.05(+0.29%)
May 01, 2007 15.98 16.11 15.88 16.02 2,208,505 +0.01(+0.07%)
Apr 30, 2007 16.33 16.44 16.00 16.01 2,719,121 -0.29(-1.79%)
Apr 27, 2007 16.40 16.44 16.28 16.30 2,059,133 -0.10(-0.58%)
Apr 26, 2007 15.64 16.47 15.64 16.40 3,153,642 +0.47(+2.93%)
Apr 25, 2007 16.29 16.43 15.91 15.93 4,218,116 -0.34(-2.11%)
Apr 24, 2007 16.42 16.44 16.24 16.27 2,375,085 -0.12(-0.71%)
Apr 23, 2007 16.57 16.57 16.31 16.39 2,214,606 +0.07(+0.44%)
Apr 20, 2007 16.35 16.46 16.27 16.32 1,559,440 +0.04(+0.22%)
Apr 19, 2007 16.45 16.45 16.25 16.28 2,147,470 -0.21(-1.27%)
Apr 18, 2007 16.24 16.53 16.21 16.49 2,021,516 +0.23(+1.42%)
Apr 17, 2007 16.34 16.35 16.21 16.26 1,480,232 -0.07(-0.44%)
Apr 16, 2007 16.40 16.40 16.11 16.33 2,714,298 +0.20(+1.21%)
Apr 13, 2007 16.17 16.25 16.11 16.14 1,870,092 +0.02(+0.11%)
Apr 12, 2007 16.18 16.21 16.02 16.12 1,504,377 -0.04(-0.25%)
Apr 11, 2007 16.15 16.18 16.09 16.16 1,821,507 +0.02(+0.15%)
Apr 10, 2007 16.09 16.24 16.05 16.14 2,644,512 +0.04(+0.24%)
Apr 09, 2007 16.14 16.24 16.03 16.10 2,646,573 -0.02(-0.09%)
Apr 05, 2007 16.08 16.20 16.07 16.11 1,705,785 +0.07(+0.41%)
Apr 04, 2007 15.79 16.15 15.73 16.05 3,980,166 +0.28(+1.80%)
Apr 03, 2007 15.96 15.96 15.61 15.76 7,250,104 -0.26(-1.65%)
Apr 02, 2007 16.05 16.20 16.00 16.03 3,778,169 -0.04(-0.24%)
Mar 30, 2007 15.98 16.15 15.86 16.07 1,963,140 +0.11(+0.68%)
Mar 29, 2007 16.03 16.13 15.86 15.96 2,138,342 -0.00(-0.02%)
Mar 28, 2007 15.88 16.06 15.84 15.96 3,331,773 +0.08(+0.51%)
Mar 27, 2007 15.79 15.94 15.68 15.88 2,998,449 +0.04(+0.28%)
Mar 26, 2007 15.77 15.85 15.67 15.84 1,458,289 +0.06(+0.41%)
Mar 23, 2007 15.45 15.79 15.45 15.77 2,813,825 +0.31(+2.03%)
Mar 22, 2007 15.42 15.48 15.38 15.46 2,814,119 +0.05(+0.31%)
Mar 21, 2007 15.45 15.45 15.24 15.41 2,833,627 -0.01(-0.09%)
Mar 20, 2007 15.29 15.44 15.24 15.42 1,651,016 +0.14(+0.89%)
Mar 19, 2007 15.24 15.30 15.08 15.29 1,841,824 +0.20(+1.35%)
Mar 16, 2007 15.11 15.23 15.03 15.08 4,074,981 +0.17(+1.12%)
Mar 15, 2007 14.75 14.95 14.75 14.92 1,781,460 +0.03(+0.17%)
Mar 14, 2007 14.58 14.92 14.56 14.89 3,658,031 +0.30(+2.06%)
Mar 13, 2007 14.73 14.70 14.51 14.59 2,201,650 -0.14(-0.92%)
Mar 12, 2007 14.67 14.78 14.59 14.73 1,932,811 +0.06(+0.44%)
Mar 09, 2007 14.54 14.68 14.52 14.66 1,522,044 +0.13(+0.90%)
Mar 08, 2007 14.20 14.63 14.20 14.53 2,162,487 +0.04(+0.27%)
Mar 07, 2007 14.69 14.77 14.48 14.49 3,495,491 -0.23(-1.53%)
Mar 06, 2007 14.66 14.75 14.15 14.72 5,374,712 +0.55(+3.90%)
Mar 05, 2007 14.12 14.34 14.10 14.17 2,360,951 +0.10(+0.72%)
Mar 02, 2007 14.22 14.29 14.06 14.06 1,423,402 -0.19(-1.31%)
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.