Molson Coors Brewing (NY: TAP )

46.69 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 35.01 35.17 34.65 35.15 361,600 +0.42(+1.19%)
Aug 30, 2006 35.05 35.05 34.70 34.74 302,900 -0.20(-0.59%)
Aug 29, 2006 34.88 35.00 34.78 34.94 489,500 +0.10(+0.29%)
Aug 28, 2006 34.75 34.94 34.75 34.84 368,500 +0.09(+0.26%)
Aug 25, 2006 34.54 34.80 34.53 34.75 286,100 +0.22(+0.62%)
Aug 24, 2006 34.60 34.71 34.41 34.53 290,500 -0.01(-0.04%)
Aug 23, 2006 34.56 34.86 34.54 34.55 147,900 -0.15(-0.43%)
Aug 22, 2006 34.63 34.89 34.62 34.70 224,800 +0.10(+0.27%)
Aug 21, 2006 34.67 34.72 34.46 34.60 165,800 -0.07(-0.20%)
Aug 18, 2006 35.08 35.08 34.62 34.67 308,000 -0.40(-1.14%)
Aug 17, 2006 34.72 35.08 34.43 35.08 517,800 +0.23(+0.66%)
Aug 16, 2006 34.77 34.92 34.47 34.85 306,900 +0.20(+0.58%)
Aug 15, 2006 34.50 34.72 34.31 34.65 237,300 +0.30(+0.86%)
Aug 14, 2006 33.96 34.55 33.96 34.35 515,300 +0.55(+1.64%)
Aug 11, 2006 33.55 33.88 33.40 33.79 273,300 +0.24(+0.72%)
Aug 10, 2006 33.53 33.73 33.37 33.55 407,700 +0.05(+0.16%)
Aug 09, 2006 33.70 33.83 33.38 33.50 388,200 +0.04(+0.13%)
Aug 08, 2006 33.31 33.62 33.31 33.46 418,400 +0.25(+0.75%)
Aug 07, 2006 33.10 33.60 32.99 33.21 434,300 +0.10(+0.30%)
Aug 04, 2006 33.55 33.56 32.72 33.10 682,600 -0.36(-1.08%)
Aug 03, 2006 33.58 33.72 33.35 33.47 1,325,100 -0.10(-0.31%)
Aug 02, 2006 33.74 34.08 33.38 33.57 752,100 -0.18(-0.53%)
Aug 01, 2006 35.45 35.46 33.00 33.75 2,220,300 -1.97(-5.53%)
Jul 31, 2006 35.25 35.72 35.06 35.72 497,600 +0.38(+1.09%)
Jul 28, 2006 34.76 35.90 34.76 35.34 413,500 +0.15(+0.41%)
Jul 27, 2006 35.81 35.95 35.15 35.20 320,900 -0.49(-1.39%)
Jul 26, 2006 35.40 35.78 35.34 35.69 747,900 +0.54(+1.52%)
Jul 25, 2006 35.05 35.25 34.88 35.15 332,500 +0.05(+0.14%)
Jul 24, 2006 35.16 35.37 34.99 35.10 340,800 -0.08(-0.21%)
Jul 21, 2006 35.40 35.49 34.98 35.18 406,800 -0.05(-0.14%)
Jul 20, 2006 35.30 35.42 35.20 35.23 341,500 -0.08(-0.23%)
Jul 19, 2006 34.91 35.42 34.87 35.31 861,700 +0.43(+1.23%)
Jul 18, 2006 34.70 34.94 34.64 34.88 412,100 +0.30(+0.88%)
Jul 17, 2006 33.76 34.59 33.76 34.58 420,100 +0.38(+1.10%)
Jul 14, 2006 34.40 34.45 34.12 34.20 285,800 -0.11(-0.32%)
Jul 13, 2006 34.60 34.79 34.22 34.31 383,100 -0.55(-1.58%)
Jul 12, 2006 34.78 35.13 34.75 34.86 454,700 +0.07(+0.20%)
Jul 11, 2006 34.56 34.82 34.50 34.79 285,500 +0.23(+0.65%)
Jul 10, 2006 34.49 34.62 34.42 34.56 200,200 +0.08(+0.23%)
Jul 07, 2006 34.15 34.70 34.15 34.49 408,000 +0.33(+0.97%)
Jul 06, 2006 34.19 34.37 34.12 34.15 262,000 -0.01(-0.03%)
Jul 05, 2006 34.00 34.24 33.90 34.17 360,800 +0.09(+0.26%)
Jul 03, 2006 33.95 34.14 33.90 34.08 173,200 +0.14(+0.40%)
Jun 30, 2006 34.25 34.31 33.83 33.94 406,000 -0.26(-0.76%)
Jun 29, 2006 33.83 34.25 33.83 34.20 579,700 +0.41(+1.21%)
Jun 28, 2006 33.73 33.88 33.72 33.79 436,600 +0.07(+0.19%)
Jun 27, 2006 33.83 33.97 33.68 33.72 252,500 -0.17(-0.49%)
Jun 26, 2006 33.90 34.04 33.79 33.89 158,700 +0.09(+0.27%)
Jun 23, 2006 33.97 33.97 33.69 33.80 368,600 -0.24(-0.71%)
Jun 22, 2006 34.29 34.29 33.81 34.04 259,700 -0.13(-0.40%)
Jun 21, 2006 34.01 34.37 33.85 34.17 328,700 +0.24(+0.72%)
Jun 20, 2006 33.51 34.04 33.45 33.93 312,700 +0.54(+1.62%)
Jun 19, 2006 33.88 33.91 33.26 33.39 261,100 -0.40(-1.18%)
Jun 16, 2006 34.00 34.17 33.75 33.79 375,400 -0.31(-0.92%)
Jun 15, 2006 33.79 34.20 33.72 34.10 460,600 +0.36(+1.08%)
Jun 14, 2006 33.88 34.10 33.55 33.74 292,000 -0.22(-0.65%)
Jun 13, 2006 33.75 34.24 33.75 33.96 547,300 +0.22(+0.67%)
Jun 12, 2006 34.08 34.18 33.74 33.74 315,200 -0.24(-0.72%)
Jun 09, 2006 34.01 34.35 33.92 33.98 220,700 -0.12(-0.35%)
Jun 08, 2006 33.96 34.33 33.62 34.10 796,300 +0.13(+0.38%)
Jun 07, 2006 33.03 34.72 32.96 33.97 1,851,400 +1.07(+3.25%)
Jun 06, 2006 32.83 32.95 32.58 32.90 312,400 +0.09(+0.26%)
Jun 05, 2006 33.00 33.18 32.74 32.81 310,200 -0.30(-0.91%)
Jun 02, 2006 33.13 33.22 32.93 33.12 342,100 -0.04(-0.12%)
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.