Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 10.61 10.67 10.60 10.61 1,394,250 +0.02(+0.22%)
Jan 30, 2006 10.61 10.66 10.55 10.59 2,198,116 -0.05(-0.45%)
Jan 27, 2006 10.51 10.65 10.50 10.64 2,195,172 +0.05(+0.47%)
Jan 26, 2006 10.71 10.74 10.56 10.59 3,395,670 -0.08(-0.73%)
Jan 25, 2006 10.83 10.83 10.64 10.67 2,635,973 -0.07(-0.66%)
Jan 24, 2006 10.91 10.96 10.73 10.74 2,988,437 -0.19(-1.69%)
Jan 23, 2006 11.05 11.10 10.89 10.92 1,826,512 -0.13(-1.14%)
Jan 20, 2006 11.03 11.12 11.01 11.05 1,998,180 +0.02(+0.18%)
Jan 19, 2006 11.07 11.11 10.96 11.03 3,142,143 -0.05(-0.41%)
Jan 18, 2006 11.31 11.39 11.07 11.07 2,746,688 -0.24(-2.10%)
Jan 17, 2006 11.63 11.63 11.24 11.31 2,866,238 -0.38(-3.25%)
Jan 13, 2006 11.70 11.71 11.66 11.69 745,269 +0.03(+0.25%)
Jan 12, 2006 11.75 11.75 11.57 11.66 684,905 -0.10(-0.81%)
Jan 11, 2006 11.72 11.81 11.69 11.76 1,170,464 +0.12(+1.01%)
Jan 10, 2006 11.67 11.68 11.56 11.64 512,354 -0.05(-0.39%)
Jan 09, 2006 11.52 11.69 11.52 11.69 940,493 +0.14(+1.21%)
Jan 06, 2006 11.38 11.56 11.37 11.55 962,283 +0.18(+1.55%)
Jan 05, 2006 11.34 11.38 11.28 11.37 1,165,458 +0.02(+0.16%)
Jan 04, 2006 11.40 11.42 11.32 11.35 964,639 -0.05(-0.45%)
Jan 03, 2006 11.38 11.44 11.28 11.40 913,992 +0.03(+0.24%)
Dec 30, 2005 11.36 11.39 11.33 11.38 453,462 -0.01(-0.04%)
Dec 29, 2005 11.38 11.42 11.35 11.38 655,165 -0.00(-0.01%)
Dec 28, 2005 11.40 11.42 11.37 11.38 455,229 -0.02(-0.18%)
Dec 27, 2005 11.26 11.46 11.25 11.40 888,669 +0.15(+1.31%)
Dec 23, 2005 11.24 11.27 11.22 11.25 674,599 +0.01(+0.05%)
Dec 22, 2005 11.15 11.25 11.15 11.25 1,222,582 +0.13(+1.14%)
Dec 21, 2005 11.09 11.15 11.08 11.12 758,519 +0.04(+0.32%)
Dec 20, 2005 11.15 11.17 11.06 11.09 760,875 -0.03(-0.31%)
Dec 19, 2005 11.23 11.30 11.11 11.12 809,460 -0.13(-1.12%)
Dec 16, 2005 11.23 11.33 11.20 11.25 1,828,574 +0.06(+0.56%)
Dec 15, 2005 11.28 11.29 11.12 11.18 1,466,392 -0.10(-0.90%)
Dec 14, 2005 11.25 11.31 11.20 11.29 483,497 +0.02(+0.17%)
Dec 13, 2005 11.13 11.29 11.13 11.27 969,939 +0.16(+1.45%)
Dec 12, 2005 11.11 11.16 11.05 11.11 530,610 -0.00(-0.03%)
Dec 09, 2005 11.14 11.18 11.11 11.11 516,182 -0.01(-0.11%)
Dec 08, 2005 11.16 11.20 11.10 11.12 714,056 -0.04(-0.39%)
Dec 07, 2005 11.27 11.29 11.16 11.16 601,574 -0.11(-0.96%)
Dec 06, 2005 11.23 11.33 11.23 11.27 711,406 +0.04(+0.33%)
Dec 05, 2005 11.38 11.38 11.21 11.24 1,085,366 -0.16(-1.37%)
Dec 02, 2005 11.37 11.41 11.33 11.39 1,000,562 +0.05(+0.43%)
Dec 01, 2005 11.33 11.37 11.32 11.34 846,562 +0.04(+0.31%)
Nov 30, 2005 11.38 11.44 11.30 11.31 818,588 -0.04(-0.34%)
Nov 29, 2005 11.33 11.42 11.33 11.35 1,271,757 +0.05(+0.47%)
Nov 28, 2005 11.29 11.38 11.29 11.29 721,712 -0.03(-0.29%)
Nov 25, 2005 11.35 11.42 11.32 11.33 605,107 -0.00(-0.03%)
Nov 23, 2005 11.25 11.34 11.25 11.33 445,512 +0.04(+0.36%)
Nov 22, 2005 11.29 11.36 11.20 11.29 1,059,748 -0.08(-0.70%)
Nov 21, 2005 11.28 11.41 11.19 11.37 1,312,980 +0.08(+0.75%)
Nov 18, 2005 11.42 11.42 11.25 11.28 1,267,340 -0.13(-1.18%)
Nov 17, 2005 11.44 11.50 11.40 11.42 1,458,736 -0.03(-0.22%)
Nov 16, 2005 11.43 11.44 11.36 11.44 946,088 +0.02(+0.13%)
Nov 15, 2005 11.46 11.48 11.36 11.43 990,551 -0.05(-0.47%)
Nov 14, 2005 11.37 11.50 11.36 11.48 866,879 +0.10(+0.85%)
Nov 11, 2005 11.39 11.42 11.35 11.39 717,295 +0.01(+0.04%)
Nov 10, 2005 11.19 11.39 11.19 11.38 1,933,694 +0.19(+1.68%)
Nov 09, 2005 10.97 11.20 10.94 11.19 2,376,851 +0.23(+2.07%)
Nov 08, 2005 10.92 11.02 10.92 10.96 1,230,533 +0.01(+0.08%)
Nov 07, 2005 10.88 10.98 10.87 10.96 1,363,038 +0.07(+0.66%)
Nov 04, 2005 10.77 10.97 10.76 10.88 1,848,597 +0.12(+1.10%)
Nov 03, 2005 10.87 10.87 10.75 10.77 1,264,395 -0.08(-0.78%)
Nov 02, 2005 10.68 10.91 10.64 10.85 2,356,239 +0.18(+1.67%)
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.