Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 38.59 39.20 38.46 38.88 1,915,802 +0.43(+1.11%)
Oct 30, 2007 38.58 39.00 38.27 38.45 1,798,198 -0.14(-0.35%)
Oct 29, 2007 39.03 39.04 38.41 38.59 1,413,890 -0.23(-0.60%)
Oct 26, 2007 38.52 39.07 38.44 38.82 2,750,506 +0.66(+1.73%)
Oct 25, 2007 37.34 38.18 36.93 38.16 2,670,878 +0.94(+2.52%)
Oct 24, 2007 36.44 37.28 35.90 37.22 1,432,436 +0.50(+1.37%)
Oct 23, 2007 36.65 36.95 36.42 36.72 2,250,950 +0.14(+0.37%)
Oct 22, 2007 36.28 37.08 36.04 36.59 2,814,386 +0.07(+0.19%)
Oct 19, 2007 37.04 37.30 36.52 36.52 2,384,891 -0.73(-1.95%)
Oct 18, 2007 37.10 37.33 36.52 37.24 1,295,551 +0.05(+0.15%)
Oct 17, 2007 38.47 38.47 37.14 37.19 3,081,091 -0.10(-0.27%)
Oct 16, 2007 37.43 37.43 36.57 37.29 1,704,292 -0.17(-0.45%)
Oct 15, 2007 37.17 37.50 36.73 37.46 1,395,786 +0.06(+0.16%)
Oct 12, 2007 37.30 37.53 36.62 37.40 2,577,560 +0.14(+0.36%)
Oct 11, 2007 38.09 38.39 36.83 37.27 3,485,565 -1.27(-3.30%)
Oct 10, 2007 38.39 38.96 37.40 38.54 4,879,290 +0.39(+1.02%)
Oct 09, 2007 36.68 39.19 35.86 38.15 9,880,894 +3.61(+10.47%)
Oct 08, 2007 33.96 34.80 33.82 34.53 1,367,673 +0.78(+2.31%)
Oct 05, 2007 33.56 34.41 33.56 33.75 1,489,986 -0.20(-0.60%)
Oct 04, 2007 34.23 34.50 33.78 33.96 1,324,694 +16.89(+99.02%)
Oct 03, 2007 17.07 17.18 17.00 17.06 1,237,264 -0.06(-0.38%)
Oct 02, 2007 17.23 17.29 17.02 17.13 1,440,089 -0.10(-0.56%)
Oct 01, 2007 16.99 17.32 16.87 17.22 1,397,994 +0.29(+1.74%)
Sep 28, 2007 16.99 17.25 16.84 16.93 1,874,884 +0.02(+0.11%)
Sep 27, 2007 16.99 17.08 16.67 16.91 1,793,047 -0.04(-0.22%)
Sep 26, 2007 16.93 16.99 16.62 16.95 2,237,261 +0.23(+1.37%)
Sep 25, 2007 16.41 16.79 16.37 16.72 2,183,685 +0.29(+1.79%)
Sep 24, 2007 16.72 16.78 16.39 16.42 2,161,312 -0.29(-1.73%)
Sep 21, 2007 16.79 16.82 16.53 16.71 9,180,426 +0.16(+0.94%)
Sep 20, 2007 16.79 16.96 16.46 16.56 3,063,870 -0.23(-1.37%)
Sep 19, 2007 16.17 16.88 16.14 16.79 3,045,913 +0.62(+3.83%)
Sep 18, 2007 16.28 16.28 16.11 16.17 2,783,329 -0.01(-0.07%)
Sep 17, 2007 15.92 16.43 15.92 16.18 3,841,024 +0.27(+1.68%)
Sep 14, 2007 15.82 15.97 15.75 15.91 1,419,483 +0.04(+0.26%)
Sep 13, 2007 15.89 16.05 15.81 15.87 2,614,357 -0.02(-0.12%)
Sep 12, 2007 15.45 15.98 15.44 15.89 3,657,333 +0.43(+2.81%)
Sep 11, 2007 15.30 15.49 15.23 15.45 1,375,915 +0.15(+1.00%)
Sep 10, 2007 15.18 15.37 15.16 15.30 1,759,194 +0.14(+0.95%)
Sep 07, 2007 15.00 15.23 14.94 15.16 2,470,407 +0.10(+0.63%)
Sep 06, 2007 15.19 15.30 14.99 15.06 2,144,532 -0.13(-0.87%)
Sep 05, 2007 15.25 15.26 15.00 15.19 3,174,556 -0.17(-1.09%)
Sep 04, 2007 15.19 15.45 15.05 15.36 3,004,121 +0.17(+1.11%)
Aug 31, 2007 15.07 15.22 14.93 15.19 1,816,597 +0.23(+1.57%)
Aug 30, 2007 14.99 15.00 14.79 14.96 1,533,407 -0.03(-0.19%)
Aug 29, 2007 15.03 15.22 14.67 14.99 3,025,896 +0.25(+1.71%)
Aug 28, 2007 14.69 14.89 14.63 14.74 3,392,689 +0.05(+0.31%)
Aug 27, 2007 14.63 14.75 14.57 14.69 1,411,829 +0.10(+0.70%)
Aug 24, 2007 14.56 14.62 14.40 14.59 1,597,286 +0.00(+0.02%)
Aug 23, 2007 14.95 15.10 14.54 14.59 1,752,129 -0.36(-2.42%)
Aug 22, 2007 14.58 14.96 14.57 14.95 1,794,224 +0.40(+2.72%)
Aug 21, 2007 14.66 14.66 14.47 14.55 1,020,014 -0.05(-0.35%)
Aug 20, 2007 14.57 14.79 14.44 14.60 1,560,784 +0.13(+0.93%)
Aug 17, 2007 14.61 14.74 14.32 14.47 2,191,044 +0.17(+1.20%)
Aug 16, 2007 14.28 14.38 14.11 14.30 2,606,115 +0.02(+0.14%)
Aug 15, 2007 14.55 14.66 14.27 14.28 2,315,565 -0.01(-0.04%)
Aug 14, 2007 14.69 14.74 14.27 14.28 2,428,311 -0.38(-2.56%)
Aug 13, 2007 14.29 14.84 14.18 14.66 3,196,634 +0.61(+4.37%)
Aug 10, 2007 13.75 14.09 13.74 14.04 3,773,265 +0.13(+0.95%)
Aug 09, 2007 14.77 15.35 13.84 13.91 5,115,380 -0.86(-5.81%)
Aug 08, 2007 15.40 15.41 14.38 14.77 7,105,886 -0.68(-4.43%)
Aug 07, 2007 15.66 16.43 15.31 15.45 5,344,803 -0.20(-1.28%)
Aug 06, 2007 15.47 15.66 15.39 15.66 2,676,324 +0.18(+1.19%)
Aug 03, 2007 15.61 15.67 15.25 15.47 2,350,007 +0.22(+1.45%)
Aug 02, 2007 15.37 15.44 15.18 15.25 3,297,605 -0.08(-0.55%)
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.