Molson Coors Brewing (NY: TAP )

44.44 USD -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 39.07 39.08 38.47 38.58 1,010,400 -0.44(-1.11%)
Mar 30, 2005 38.46 39.09 38.41 39.02 916,200 +0.57(+1.48%)
Mar 29, 2005 38.44 38.85 38.36 38.45 780,800 -0.08(-0.22%)
Mar 28, 2005 38.00 39.25 38.00 38.53 1,737,700 +1.08(+2.90%)
Mar 24, 2005 37.49 37.52 37.26 37.45 485,100 -0.03(-0.09%)
Mar 23, 2005 37.16 37.62 37.08 37.49 584,700 +0.20(+0.54%)
Mar 22, 2005 37.50 37.74 37.27 37.28 585,200 -0.38(-1.00%)
Mar 21, 2005 37.83 37.97 37.53 37.66 576,100 -0.29(-0.76%)
Mar 18, 2005 37.35 38.00 37.30 37.95 1,611,600 +0.60(+1.59%)
Mar 17, 2005 37.38 37.81 37.24 37.35 1,169,300 +0.22(+0.61%)
Mar 16, 2005 37.00 37.24 37.00 37.13 1,174,600 +0.01(+0.01%)
Mar 15, 2005 37.08 37.38 36.97 37.12 688,800 +0.04(+0.12%)
Mar 14, 2005 37.05 37.24 36.90 37.08 490,800 +0.01(+0.01%)
Mar 11, 2005 37.05 37.15 36.51 37.08 998,300 -0.17(-0.47%)
Mar 10, 2005 36.67 37.30 36.67 37.25 1,189,400 +0.53(+1.43%)
Mar 09, 2005 36.75 37.12 36.55 36.72 1,541,200 -0.24(-0.64%)
Mar 08, 2005 35.90 36.98 35.85 36.96 2,233,300 +1.02(+2.84%)
Mar 07, 2005 35.83 35.99 35.72 35.94 1,210,800 +0.11(+0.32%)
Mar 04, 2005 35.72 35.97 35.65 35.83 1,356,300 +0.19(+0.52%)
Mar 03, 2005 35.38 35.95 35.38 35.64 2,321,900 +0.69(+1.97%)
Mar 02, 2005 34.12 34.95 33.67 34.95 1,602,400 +0.70(+2.04%)
Mar 01, 2005 34.41 34.42 33.67 34.25 1,668,900 -0.51(-1.48%)
Feb 28, 2005 34.31 34.87 34.31 34.76 1,371,000 +0.40(+1.16%)
Feb 25, 2005 34.22 34.64 33.95 34.37 1,054,600 +0.16(+0.45%)
Feb 24, 2005 33.90 34.44 33.47 34.21 739,600 +0.34(+1.02%)
Feb 23, 2005 34.10 34.12 33.72 33.87 1,001,400 -0.23(-0.67%)
Feb 22, 2005 34.97 34.97 34.05 34.10 683,000 -0.99(-2.84%)
Feb 18, 2005 35.38 35.38 34.93 35.09 557,500 -0.26(-0.74%)
Feb 17, 2005 35.55 35.72 35.21 35.35 1,153,100 -0.43(-1.19%)
Feb 16, 2005 35.25 35.78 35.01 35.78 1,369,500 +0.53(+1.49%)
Feb 15, 2005 35.28 35.38 35.08 35.25 1,134,600 +0.00(+0.00%)
Feb 14, 2005 35.75 36.15 35.15 35.25 1,466,100 -1.30(-3.56%)
Feb 11, 2005 35.75 36.67 35.28 36.55 1,064,000 +0.72(+2.02%)
Feb 10, 2005 36.88 36.92 34.99 35.83 1,629,400 -0.92(-2.52%)
Feb 09, 2005 37.83 38.00 36.55 36.75 2,403,900 -1.14(-3.01%)
Feb 08, 2005 38.22 38.47 37.70 37.89 6,437,200 -0.26(-0.68%)
Feb 07, 2005 38.00 38.38 37.99 38.15 2,439,200 +0.28(+0.73%)
Feb 04, 2005 38.15 39.06 37.42 37.88 2,956,500 -0.12(-0.33%)
Feb 03, 2005 37.65 38.01 37.58 38.00 2,022,200 +0.35(+0.93%)
Feb 02, 2005 37.60 37.76 37.35 37.65 1,208,300 +0.15(+0.39%)
Feb 01, 2005 37.30 37.55 37.08 37.51 1,289,100 +0.21(+0.55%)
Jan 31, 2005 36.60 37.53 35.93 37.30 2,463,100 +0.92(+2.54%)
Jan 28, 2005 38.00 38.15 36.17 36.38 4,534,700 -1.07(-2.86%)
Jan 27, 2005 36.67 37.45 36.42 37.45 1,616,800 +0.77(+2.10%)
Jan 26, 2005 36.75 37.01 36.62 36.67 805,700 +0.05(+0.14%)
Jan 25, 2005 37.40 37.40 36.33 36.62 1,595,900 -0.69(-1.84%)
Jan 24, 2005 37.37 37.50 37.22 37.31 678,700 +0.07(+0.19%)
Jan 21, 2005 37.04 37.38 36.93 37.24 834,400 +0.31(+0.83%)
Jan 20, 2005 37.21 37.40 36.90 36.94 1,435,900 -0.34(-0.91%)
Jan 19, 2005 37.39 37.53 37.15 37.28 1,080,700 -0.02(-0.07%)
Jan 18, 2005 37.01 37.30 36.79 37.30 1,762,600 +0.29(+0.78%)
Jan 14, 2005 38.29 38.29 36.90 37.01 3,820,300 -1.07(-2.81%)
Jan 13, 2005 38.10 38.28 37.79 38.08 1,506,000 +0.08(+0.21%)
Jan 12, 2005 37.75 39.05 37.75 38.00 2,007,000 +0.27(+0.72%)
Jan 11, 2005 37.85 37.85 37.41 37.73 949,400 +0.05(+0.13%)
Jan 10, 2005 36.19 37.68 36.19 37.68 1,551,700 +1.58(+4.39%)
Jan 07, 2005 36.46 36.48 35.78 36.10 524,300 -0.27(-0.74%)
Jan 06, 2005 36.10 36.42 35.88 36.37 588,200 +0.36(+1.00%)
Jan 05, 2005 36.72 36.72 35.89 36.01 558,400 -0.92(-2.49%)
Jan 04, 2005 37.69 37.69 36.67 36.92 411,100 -0.76(-2.02%)
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.