Skip to main content

Molson Coors Brewing (NY: TAP )

67.22 -0.12 (-0.18%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 37.04 37.18 36.74 36.74 618,551 -0.36(-0.96%)
Dec 28, 2007 37.21 37.64 37.04 37.09 750,503 -0.01(-0.02%)
Dec 27, 2007 37.90 37.90 37.08 37.10 898,319 -0.88(-2.30%)
Dec 26, 2007 37.16 38.02 37.16 37.97 1,061,399 +0.23(+0.62%)
Dec 24, 2007 37.08 37.75 37.08 37.74 241,125 +0.31(+0.82%)
Dec 21, 2007 37.08 37.50 36.94 37.43 1,914,531 +0.85(+2.33%)
Dec 20, 2007 36.14 36.59 36.04 36.58 1,526,711 +0.63(+1.76%)
Dec 19, 2007 36.71 36.71 35.89 35.95 1,570,126 -0.53(-1.44%)
Dec 18, 2007 36.18 36.57 36.10 36.47 2,548,543 +0.48(+1.32%)
Dec 17, 2007 36.73 37.11 35.87 36.00 1,964,274 -1.05(-2.82%)
Dec 14, 2007 37.07 37.30 36.79 37.04 1,473,592 -0.31(-0.82%)
Dec 13, 2007 37.39 37.72 36.52 37.35 2,242,721 -0.30(-0.79%)
Dec 12, 2007 38.29 39.21 37.26 37.65 1,803,734 +0.14(+0.38%)
Dec 11, 2007 38.81 38.94 37.36 37.50 1,556,187 -1.32(-3.41%)
Dec 10, 2007 39.68 39.85 38.44 38.83 1,401,008 -0.65(-1.66%)
Dec 07, 2007 39.30 39.77 39.23 39.48 1,618,795 +0.18(+0.45%)
Dec 06, 2007 38.61 39.45 37.95 39.31 3,197,128 +0.59(+1.53%)
Dec 05, 2007 39.00 39.14 38.02 38.71 2,635,098 -0.14(-0.37%)
Dec 04, 2007 38.33 39.19 38.33 38.86 2,131,090 +0.08(+0.20%)
Dec 03, 2007 38.32 38.96 38.16 38.78 1,702,781 +0.46(+1.21%)
Nov 30, 2007 38.24 38.36 37.41 38.32 3,013,266 +0.29(+0.77%)
Nov 29, 2007 38.98 38.98 37.96 38.02 1,812,113 -1.01(-2.59%)
Nov 28, 2007 38.08 39.14 37.73 39.03 2,187,561 +1.78(+4.78%)
Nov 27, 2007 35.84 37.32 35.84 37.26 2,784,804 +1.43(+3.99%)
Nov 26, 2007 36.69 37.18 35.83 35.83 1,281,942 -1.03(-2.80%)
Nov 23, 2007 36.62 36.91 36.19 36.86 310,702 +0.56(+1.53%)
Nov 21, 2007 36.64 36.86 36.29 36.30 1,229,656 -0.57(-1.54%)
Nov 20, 2007 36.83 37.10 36.04 36.87 2,084,507 +0.58(+1.59%)
Nov 19, 2007 36.96 37.08 36.12 36.29 1,964,822 -0.97(-2.62%)
Nov 16, 2007 37.55 37.65 36.72 37.27 1,395,043 +0.01(+0.04%)
Nov 15, 2007 37.41 38.30 37.01 37.26 1,775,170 -0.22(-0.59%)
Nov 14, 2007 38.05 38.30 37.37 37.48 1,461,367 -0.55(-1.44%)
Nov 13, 2007 37.16 38.05 36.57 38.02 1,754,343 +1.25(+3.41%)
Nov 12, 2007 37.31 37.90 36.66 36.77 1,621,291 -0.85(-2.27%)
Nov 09, 2007 38.02 38.69 37.55 37.63 2,077,670 -0.83(-2.15%)
Nov 08, 2007 38.39 38.72 37.65 38.45 1,945,449 +0.10(+0.26%)
Nov 07, 2007 38.07 39.04 36.81 38.35 3,138,986 -0.96(-2.44%)
Nov 06, 2007 40.30 40.30 38.19 39.31 4,410,526 -0.95(-2.37%)
Nov 05, 2007 39.50 40.60 39.50 40.27 2,274,813 +0.62(+1.56%)
Nov 02, 2007 39.26 39.69 38.86 39.65 1,926,054 +0.64(+1.64%)
Nov 01, 2007 39.97 40.03 38.99 39.01 1,884,961 -1.72(-4.23%)
Oct 31, 2007 40.42 41.06 40.29 40.73 1,828,957 +0.45(+1.11%)
Oct 30, 2007 40.42 40.86 40.09 40.28 1,716,685 -0.14(-0.35%)
Oct 29, 2007 40.88 40.89 40.24 40.42 1,349,797 -0.24(-0.60%)
Oct 26, 2007 40.35 40.92 40.27 40.66 2,625,824 +0.69(+1.73%)
Oct 25, 2007 39.11 39.99 38.68 39.97 2,549,805 +0.98(+2.52%)
Oct 24, 2007 38.17 39.05 37.60 38.99 1,367,502 +0.53(+1.37%)
Oct 23, 2007 38.39 38.71 38.15 38.47 2,148,912 +0.14(+0.37%)
Oct 22, 2007 38.00 38.84 37.75 38.32 2,686,808 +0.07(+0.19%)
Oct 19, 2007 38.80 39.07 38.25 38.25 2,276,782 -0.76(-1.95%)
Oct 18, 2007 38.86 39.10 38.25 39.01 1,236,822 +0.06(+0.15%)
Oct 17, 2007 40.29 40.29 38.90 38.96 2,941,423 -0.11(-0.27%)
Oct 16, 2007 39.21 39.21 38.30 39.06 1,627,035 -0.18(-0.45%)
Oct 15, 2007 38.94 39.28 38.47 39.24 1,332,514 +0.06(+0.16%)
Oct 12, 2007 39.07 39.31 38.36 39.18 2,460,717 +0.14(+0.36%)
Oct 11, 2007 39.90 40.21 38.58 39.03 3,327,561 -1.33(-3.30%)
Oct 10, 2007 40.21 40.81 39.18 40.37 4,658,108 +0.41(+1.02%)
Oct 09, 2007 38.42 41.05 37.56 39.96 9,432,985 +3.79(+10.47%)
Oct 08, 2007 35.57 36.45 35.43 36.17 1,305,675 +0.82(+2.31%)
Oct 05, 2007 35.15 36.05 35.15 35.36 1,422,444 -0.21(-0.60%)
Oct 04, 2007 35.85 36.14 35.38 35.57 1,264,644 +17.70(+99.02%)
Oct 03, 2007 17.88 17.99 17.80 17.87 1,181,178 -0.07(-0.38%)
Oct 02, 2007 18.05 18.11 17.83 17.94 1,374,809 -0.10(-0.56%)
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.