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 (%)
Sep 30, 2005 10.77 10.87 10.75 10.87 1,075,943 +0.11(+0.99%)
Sep 29, 2005 10.70 10.77 10.69 10.76 742,913 +0.06(+0.57%)
Sep 28, 2005 10.77 10.82 10.70 10.70 1,131,006 -0.07(-0.66%)
Sep 27, 2005 10.81 10.87 10.77 10.77 1,362,744 -0.04(-0.41%)
Sep 26, 2005 10.98 10.98 10.82 10.82 1,520,867 -0.14(-1.32%)
Sep 23, 2005 10.96 11.07 10.94 10.96 1,008,218 -0.09(-0.80%)
Sep 22, 2005 11.03 11.11 10.93 11.05 1,375,700 +0.03(+0.29%)
Sep 21, 2005 11.27 11.29 11.01 11.02 1,303,558 -0.25(-2.24%)
Sep 20, 2005 11.30 11.32 11.25 11.27 1,090,960 -0.06(-0.50%)
Sep 19, 2005 11.33 11.35 11.28 11.33 1,739,942 -0.04(-0.37%)
Sep 16, 2005 11.39 11.49 11.34 11.37 6,210,968 -0.02(-0.19%)
Sep 15, 2005 11.31 11.41 11.31 11.39 1,295,902 +0.08(+0.72%)
Sep 14, 2005 11.18 11.36 11.14 11.31 2,641,273 +0.11(+1.00%)
Sep 13, 2005 11.16 11.21 11.13 11.20 1,939,584 +0.01(+0.09%)
Sep 12, 2005 11.22 11.22 11.09 11.19 2,378,912 -0.03(-0.27%)
Sep 09, 2005 11.09 11.23 11.06 11.22 1,255,856 +0.15(+1.40%)
Sep 08, 2005 11.09 11.10 11.03 11.06 1,650,427 -0.03(-0.29%)
Sep 07, 2005 10.99 11.10 10.95 11.10 1,178,119 +0.10(+0.93%)
Sep 06, 2005 10.97 11.01 10.92 10.99 863,346 +0.04(+0.34%)
Sep 02, 2005 10.91 11.00 10.88 10.96 1,237,305 +0.05(+0.42%)
Sep 01, 2005 10.86 10.92 10.73 10.91 1,670,156 +0.02(+0.22%)
Aug 31, 2005 10.77 10.89 10.60 10.89 1,119,817 +0.11(+0.99%)
Aug 30, 2005 10.79 10.81 10.71 10.78 677,838 -0.01(-0.11%)
Aug 29, 2005 10.77 10.81 10.59 10.79 618,652 +0.02(+0.21%)
Aug 26, 2005 10.86 10.87 10.76 10.77 1,246,433 -0.09(-0.83%)
Aug 25, 2005 10.88 10.89 10.85 10.86 641,325 -0.02(-0.16%)
Aug 24, 2005 10.91 10.96 10.86 10.88 1,255,856 -0.03(-0.31%)
Aug 23, 2005 10.83 10.97 10.83 10.91 1,929,866 +0.06(+0.59%)
Aug 22, 2005 10.95 11.04 10.83 10.85 2,246,113 -0.11(-0.98%)
Aug 19, 2005 11.05 11.05 10.91 10.95 1,967,851 -0.09(-0.80%)
Aug 18, 2005 10.88 11.05 10.87 11.04 1,647,777 +0.14(+1.25%)
Aug 17, 2005 10.84 10.92 10.83 10.90 1,524,400 +0.07(+0.66%)
Aug 16, 2005 10.80 10.88 10.78 10.83 1,865,675 +0.03(+0.31%)
Aug 15, 2005 10.66 10.80 10.64 10.80 968,761 +0.14(+1.36%)
Aug 12, 2005 10.70 10.70 10.61 10.66 1,025,591 -0.04(-0.41%)
Aug 11, 2005 10.69 10.75 10.63 10.70 1,747,892 +0.01(+0.11%)
Aug 10, 2005 10.64 10.75 10.64 10.69 2,256,713 +0.06(+0.54%)
Aug 09, 2005 10.66 10.70 10.59 10.63 1,315,925 -0.03(-0.32%)
Aug 08, 2005 10.77 10.78 10.64 10.66 1,379,233 -0.09(-0.82%)
Aug 05, 2005 10.79 10.79 10.73 10.75 1,412,801 -0.06(-0.58%)
Aug 04, 2005 10.97 11.00 10.78 10.81 1,923,977 -0.16(-1.46%)
Aug 03, 2005 10.99 11.06 10.94 10.97 1,764,676 -0.09(-0.83%)
Aug 02, 2005 10.31 11.41 10.31 11.07 8,047,492 +0.23(+2.12%)
Aug 01, 2005 10.65 10.84 10.58 10.84 2,722,543 +0.19(+1.79%)
Jul 29, 2005 10.70 10.73 10.64 10.65 2,887,144 -0.05(-0.48%)
Jul 28, 2005 10.48 10.72 10.40 10.70 2,093,879 +0.22(+2.12%)
Jul 27, 2005 10.56 10.68 10.44 10.48 2,373,318 -0.09(-0.82%)
Jul 26, 2005 10.66 10.66 10.55 10.56 1,119,523 -0.10(-0.94%)
Jul 25, 2005 10.80 10.83 10.66 10.66 807,988 -0.13(-1.24%)
Jul 22, 2005 10.79 10.81 10.66 10.80 1,228,177 +0.06(+0.54%)
Jul 21, 2005 10.82 10.85 10.69 10.74 1,220,521 -0.05(-0.49%)
Jul 20, 2005 10.70 10.81 10.66 10.79 1,277,351 +0.09(+0.87%)
Jul 19, 2005 10.76 10.83 10.65 10.70 953,744 -0.01(-0.08%)
Jul 18, 2005 10.72 10.77 10.68 10.71 1,206,387 -0.04(-0.41%)
Jul 15, 2005 10.76 10.81 10.59 10.75 2,124,797 -0.01(-0.06%)
Jul 14, 2005 10.99 10.99 10.71 10.76 3,656,559 -0.23(-2.13%)
Jul 13, 2005 10.59 11.03 10.50 10.99 5,535,190 +0.40(+3.78%)
Jul 12, 2005 10.67 10.67 10.54 10.59 1,390,422 -0.06(-0.53%)
Jul 11, 2005 10.69 10.69 10.53 10.65 1,716,680 +0.06(+0.53%)
Jul 08, 2005 10.25 10.66 10.25 10.59 2,533,502 +0.37(+3.64%)
Jul 07, 2005 10.11 10.25 10.08 10.22 2,214,606 -0.02(-0.22%)
Jul 06, 2005 10.38 10.38 10.21 10.24 1,070,643 -0.11(-1.08%)
Jul 05, 2005 10.43 10.43 10.33 10.35 1,103,328 -0.11(-1.01%)
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.