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 (%)
Jan 31, 2005 12.43 12.74 12.20 12.67 7,252,754 +0.31(+2.54%)
Jan 28, 2005 12.91 12.96 12.29 12.35 13,352,712 -0.36(-2.86%)
Jan 27, 2005 12.46 12.72 12.37 12.72 4,760,770 +0.26(+2.10%)
Jan 26, 2005 12.48 12.57 12.43 12.46 2,372,434 +0.02(+0.14%)
Jan 25, 2005 12.70 12.70 12.34 12.44 4,699,229 -0.23(-1.84%)
Jan 24, 2005 12.69 12.74 12.64 12.67 1,998,475 +0.02(+0.19%)
Jan 21, 2005 12.58 12.69 12.54 12.65 2,456,943 +0.10(+0.83%)
Jan 20, 2005 12.64 12.70 12.53 12.54 4,228,099 -0.12(-0.91%)
Jan 19, 2005 12.70 12.74 12.62 12.66 3,182,189 -0.01(-0.07%)
Jan 18, 2005 12.57 12.67 12.49 12.67 5,190,087 +0.10(+0.78%)
Jan 14, 2005 13.01 13.01 12.53 12.57 11,249,116 -0.36(-2.81%)
Jan 13, 2005 12.94 13.00 12.83 12.93 4,434,512 +0.03(+0.21%)
Jan 12, 2005 12.82 13.26 12.82 12.91 5,909,739 +0.09(+0.72%)
Jan 11, 2005 12.85 12.85 12.70 12.81 2,795,568 +0.02(+0.13%)
Jan 10, 2005 12.29 12.80 12.29 12.80 4,569,079 +0.54(+4.39%)
Jan 07, 2005 12.38 12.39 12.15 12.26 1,543,834 -0.09(-0.74%)
Jan 06, 2005 12.26 12.37 12.19 12.35 1,731,992 +0.12(+1.00%)
Jan 05, 2005 12.47 12.47 12.19 12.23 1,644,244 -0.31(-2.49%)
Jan 04, 2005 12.80 12.80 12.45 12.54 1,210,510 -0.26(-2.02%)
Jan 03, 2005 12.85 12.90 12.74 12.80 528,254 -0.05(-0.40%)
Dec 31, 2004 12.92 12.93 12.83 12.85 391,038 -0.03(-0.25%)
Dec 30, 2004 12.75 12.93 12.73 12.88 1,662,206 +0.13(+1.04%)
Dec 29, 2004 12.81 12.81 12.69 12.75 947,560 -0.08(-0.62%)
Dec 28, 2004 12.61 12.85 12.61 12.83 1,029,713 +0.20(+1.56%)
Dec 27, 2004 12.62 12.63 12.47 12.63 451,696 +0.05(+0.43%)
Dec 23, 2004 12.62 12.64 12.56 12.58 327,729 -0.02(-0.15%)
Dec 22, 2004 12.72 12.72 12.60 12.60 674,010 -0.11(-0.83%)
Dec 21, 2004 12.62 12.70 12.57 12.70 614,530 +0.08(+0.65%)
Dec 20, 2004 12.64 12.68 12.55 12.62 1,054,153 -0.02(-0.12%)
Dec 17, 2004 12.59 12.71 12.59 12.64 1,173,997 -0.03(-0.24%)
Dec 16, 2004 12.72 12.72 12.60 12.67 1,476,698 -0.05(-0.43%)
Dec 15, 2004 12.71 12.74 12.66 12.72 687,555 +0.04(+0.28%)
Dec 14, 2004 12.69 12.77 12.62 12.68 1,930,455 -0.01(-0.04%)
Dec 13, 2004 12.49 12.73 12.49 12.69 1,826,218 +0.20(+1.60%)
Dec 10, 2004 12.58 12.58 12.49 12.49 669,299 -0.12(-0.94%)
Dec 09, 2004 12.59 12.63 12.53 12.61 1,175,469 +0.02(+0.15%)
Dec 08, 2004 12.61 12.61 12.48 12.59 2,474,905 -0.08(-0.62%)
Dec 07, 2004 12.71 12.74 12.57 12.67 1,089,783 -0.02(-0.12%)
Dec 06, 2004 12.82 12.85 12.65 12.68 1,164,574 -0.10(-0.74%)
Dec 03, 2004 12.65 12.89 12.63 12.78 2,106,835 +0.13(+1.06%)
Dec 02, 2004 12.79 12.81 12.63 12.64 1,672,806 -0.12(-0.91%)
Dec 01, 2004 12.82 13.00 12.75 12.76 2,575,020 +0.04(+0.32%)
Nov 30, 2004 12.40 12.73 12.40 12.72 1,891,882 +0.31(+2.48%)
Nov 29, 2004 12.27 12.43 12.23 12.41 1,030,302 +0.18(+1.46%)
Nov 26, 2004 12.30 12.35 12.21 12.23 182,562 -0.07(-0.57%)
Nov 24, 2004 12.28 12.35 12.19 12.30 454,640 +0.05(+0.43%)
Nov 23, 2004 12.31 12.31 12.14 12.25 542,977 -0.03(-0.28%)
Nov 22, 2004 12.25 12.37 12.25 12.28 674,010 -0.03(-0.22%)
Nov 19, 2004 12.33 12.38 12.23 12.31 744,974 -0.01(-0.04%)
Nov 18, 2004 12.51 12.51 12.27 12.32 2,278,208 -0.19(-1.53%)
Nov 17, 2004 12.36 12.54 12.35 12.51 2,201,355 +0.18(+1.43%)
Nov 16, 2004 12.18 12.35 12.18 12.33 2,497,873 +0.17(+1.38%)
Nov 15, 2004 12.33 12.34 12.16 12.16 1,575,636 -0.04(-0.35%)
Nov 12, 2004 12.14 12.21 12.05 12.21 650,748 +0.06(+0.52%)
Nov 11, 2004 12.01 12.17 12.01 12.14 998,795 +0.15(+1.22%)
Nov 10, 2004 12.12 12.18 11.99 12.00 703,750 -0.11(-0.87%)
Nov 09, 2004 12.21 12.31 12.01 12.10 2,308,537 +0.35(+2.99%)
Nov 08, 2004 11.93 12.04 11.72 11.75 1,073,882 -0.14(-1.18%)
Nov 05, 2004 11.77 11.90 11.58 11.89 1,124,234 +0.12(+1.02%)
Nov 04, 2004 11.61 11.77 11.57 11.77 375,431 +0.18(+1.52%)
Nov 03, 2004 11.55 11.64 11.50 11.59 454,051 +0.08(+0.69%)
Nov 02, 2004 11.39 11.53 11.38 11.51 495,570 +0.20(+1.77%)
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.