Skip to main content

Molson Coors Brewing (NY: TAP )

67.50 +0.16 (+0.24%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 12.19 12.21 12.04 12.08 1,140,990 -0.09(-0.76%)
Jun 29, 2006 12.04 12.19 12.04 12.17 1,629,143 +0.15(+1.21%)
Jun 28, 2006 12.00 12.05 12.00 12.02 1,226,986 +0.02(+0.19%)
Jun 27, 2006 12.04 12.09 11.98 12.00 709,606 -0.06(-0.49%)
Jun 26, 2006 12.06 12.11 12.03 12.06 445,998 +0.03(+0.27%)
Jun 23, 2006 12.09 12.09 11.99 12.03 1,035,884 -0.09(-0.71%)
Jun 22, 2006 12.20 12.20 12.03 12.11 729,840 -0.05(-0.39%)
Jun 21, 2006 12.10 12.23 12.05 12.16 923,752 +0.09(+0.72%)
Jun 20, 2006 11.93 12.11 11.90 12.07 878,787 +0.19(+1.62%)
Jun 19, 2006 12.05 12.07 11.84 11.88 733,775 -0.14(-1.18%)
Jun 16, 2006 12.10 12.16 12.01 12.02 1,054,994 -0.11(-0.92%)
Jun 15, 2006 12.03 12.17 12.00 12.14 1,294,434 +0.13(+1.08%)
Jun 14, 2006 12.05 12.13 11.94 12.01 820,613 -0.08(-0.65%)
Jun 13, 2006 12.01 12.19 12.01 12.08 1,538,089 +0.08(+0.67%)
Jun 12, 2006 12.12 12.16 12.00 12.00 885,813 -0.09(-0.72%)
Jun 09, 2006 12.10 12.22 12.07 12.09 620,238 -0.04(-0.35%)
Jun 08, 2006 12.08 12.21 11.96 12.13 2,237,859 +0.05(+0.38%)
Jun 07, 2006 11.75 12.36 11.73 12.09 5,203,029 +0.38(+3.25%)
Jun 06, 2006 11.68 11.72 11.59 11.71 877,944 +0.03(+0.26%)
Jun 05, 2006 11.74 11.81 11.65 11.68 871,761 -0.11(-0.91%)
Jun 02, 2006 11.79 11.82 11.72 11.78 961,411 -0.01(-0.12%)
Jun 01, 2006 11.53 11.80 11.53 11.80 3,669,156 +0.27(+2.36%)
May 31, 2006 11.40 11.53 11.39 11.53 1,148,859 +0.14(+1.22%)
May 30, 2006 11.38 11.48 11.31 11.39 930,778 +0.00(+0.03%)
May 26, 2006 11.34 11.47 11.34 11.38 802,627 -0.00(-0.03%)
May 25, 2006 11.40 11.48 11.33 11.39 900,989 +0.00(+0.00%)
May 24, 2006 11.33 11.43 11.29 11.39 1,132,278 -0.00(-0.02%)
May 23, 2006 11.45 11.56 11.39 11.39 947,078 -0.04(-0.37%)
May 22, 2006 11.48 11.56 11.37 11.43 1,330,968 -0.12(-1.05%)
May 19, 2006 11.59 11.63 11.50 11.55 1,990,550 +0.01(+0.09%)
May 18, 2006 11.71 11.73 11.51 11.54 1,284,598 -0.17(-1.47%)
May 17, 2006 11.74 11.81 11.71 11.71 1,319,446 -0.06(-0.47%)
May 16, 2006 11.82 11.84 11.74 11.77 732,088 -0.06(-0.47%)
May 15, 2006 11.72 11.83 11.71 11.82 1,054,994 +0.10(+0.88%)
May 12, 2006 11.76 11.86 11.65 11.72 1,144,082 -0.04(-0.36%)
May 11, 2006 11.94 12.02 11.75 11.76 1,205,066 -0.18(-1.47%)
May 10, 2006 12.03 12.10 11.89 11.94 730,402 -0.09(-0.74%)
May 09, 2006 12.02 12.10 11.98 12.03 893,120 +0.01(+0.07%)
May 08, 2006 12.04 12.10 11.98 12.02 1,086,751 +0.02(+0.16%)
May 05, 2006 11.97 12.06 11.88 12.00 1,315,230 +0.06(+0.52%)
May 04, 2006 11.91 12.03 11.89 11.94 1,193,824 +0.03(+0.24%)
May 03, 2006 12.10 12.14 11.89 11.91 3,019,128 -0.37(-3.01%)
May 02, 2006 12.59 12.59 12.19 12.28 4,665,134 -0.44(-3.47%)
May 01, 2006 12.95 12.96 12.70 12.72 3,284,704 -0.42(-3.19%)
Apr 28, 2006 13.09 13.18 13.04 13.14 1,332,373 +0.02(+0.12%)
Apr 27, 2006 13.06 13.13 12.90 13.12 1,551,297 +0.07(+0.50%)
Apr 26, 2006 12.94 13.16 12.92 13.06 2,123,198 +0.09(+0.69%)
Apr 25, 2006 12.87 12.99 12.80 12.97 2,107,460 +0.10(+0.79%)
Apr 24, 2006 12.45 12.92 12.42 12.87 4,087,332 +0.30(+2.39%)
Apr 21, 2006 12.29 12.67 12.24 12.57 4,315,811 +0.58(+4.82%)
Apr 20, 2006 11.93 12.10 11.93 11.99 567,403 +0.01(+0.04%)
Apr 19, 2006 11.98 12.07 11.97 11.98 520,471 -0.01(-0.07%)
Apr 18, 2006 11.92 12.01 11.79 11.99 1,246,377 +0.07(+0.60%)
Apr 17, 2006 11.95 12.00 11.90 11.92 460,892 -0.03(-0.28%)
Apr 13, 2006 11.95 11.99 11.87 11.96 560,659 +0.01(+0.04%)
Apr 12, 2006 12.02 12.05 11.87 11.95 1,711,204 -0.07(-0.59%)
Apr 11, 2006 12.10 12.11 11.99 12.02 3,041,330 -0.08(-0.63%)
Apr 10, 2006 11.85 12.11 11.84 12.10 2,182,777 -0.06(-0.51%)
Apr 07, 2006 12.28 12.29 12.16 12.16 1,624,647 -0.12(-0.96%)
Apr 06, 2006 12.19 12.31 12.19 12.28 1,097,992 +0.09(+0.73%)
Apr 05, 2006 12.21 12.34 12.17 12.19 1,754,202 -0.06(-0.49%)
Apr 04, 2006 12.29 12.40 12.22 12.25 952,137 -0.05(-0.43%)
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.