Skip to main content

Molson Coors Brewing (NY: TAP )

67.12 -0.22 (-0.33%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 37.05 37.19 36.75 36.75 618,384 -0.36(-0.96%)
Dec 28, 2007 37.22 37.65 37.05 37.10 750,299 -0.01(-0.02%)
Dec 27, 2007 37.91 37.91 37.09 37.11 898,075 -0.88(-2.31%)
Dec 26, 2007 37.17 38.03 37.17 37.98 1,061,111 +0.23(+0.62%)
Dec 24, 2007 37.09 37.76 37.09 37.75 241,060 +0.31(+0.82%)
Dec 21, 2007 37.09 37.51 36.95 37.44 1,914,012 +0.85(+2.33%)
Dec 20, 2007 36.15 36.60 36.05 36.59 1,526,297 +0.63(+1.76%)
Dec 19, 2007 36.72 36.72 35.90 35.96 1,569,700 -0.53(-1.44%)
Dec 18, 2007 36.19 36.58 36.11 36.48 2,547,852 +0.48(+1.32%)
Dec 17, 2007 36.74 37.12 35.88 36.01 1,963,741 -1.05(-2.82%)
Dec 14, 2007 37.08 37.31 36.80 37.05 1,473,192 -0.31(-0.82%)
Dec 13, 2007 37.40 37.73 36.53 37.36 2,242,112 -0.30(-0.79%)
Dec 12, 2007 38.30 39.22 37.27 37.66 1,803,245 +0.14(+0.38%)
Dec 11, 2007 38.82 38.95 37.37 37.51 1,555,765 -1.32(-3.41%)
Dec 10, 2007 39.69 39.86 38.45 38.84 1,400,628 -0.65(-1.66%)
Dec 07, 2007 39.31 39.79 39.24 39.49 1,618,356 +0.18(+0.45%)
Dec 06, 2007 38.62 39.46 37.96 39.32 3,196,261 +0.59(+1.53%)
Dec 05, 2007 39.01 39.15 38.03 38.72 2,634,383 -0.14(-0.37%)
Dec 04, 2007 38.34 39.20 38.34 38.87 2,130,513 +0.08(+0.20%)
Dec 03, 2007 38.33 38.97 38.17 38.79 1,702,319 +0.46(+1.21%)
Nov 30, 2007 38.26 38.37 37.42 38.33 3,012,449 +0.29(+0.77%)
Nov 29, 2007 39.00 39.00 37.97 38.03 1,811,622 -1.01(-2.59%)
Nov 28, 2007 38.09 39.15 37.74 39.05 2,186,968 +1.78(+4.78%)
Nov 27, 2007 35.85 37.33 35.85 37.27 2,784,048 +1.43(+3.99%)
Nov 26, 2007 36.70 37.19 35.83 35.83 1,281,594 -1.03(-2.80%)
Nov 23, 2007 36.62 36.92 36.20 36.87 310,617 +0.56(+1.53%)
Nov 21, 2007 36.65 36.87 36.30 36.31 1,229,322 -0.57(-1.54%)
Nov 20, 2007 36.84 37.11 36.05 36.88 2,083,941 +0.58(+1.59%)
Nov 19, 2007 36.97 37.09 36.13 36.30 1,964,289 -0.98(-2.62%)
Nov 16, 2007 37.56 37.66 36.73 37.28 1,394,665 +0.01(+0.04%)
Nov 15, 2007 37.42 38.31 37.02 37.27 1,774,689 -0.22(-0.59%)
Nov 14, 2007 38.06 38.31 37.38 37.49 1,460,971 -0.55(-1.44%)
Nov 13, 2007 37.17 38.06 36.58 38.03 1,753,867 +1.25(+3.41%)
Nov 12, 2007 37.32 37.91 36.67 36.78 1,620,851 -0.85(-2.27%)
Nov 09, 2007 38.03 38.70 37.56 37.64 2,077,107 -0.83(-2.15%)
Nov 08, 2007 38.40 38.73 37.66 38.46 1,944,921 +0.10(+0.26%)
Nov 07, 2007 38.08 39.05 36.82 38.36 3,138,134 -0.96(-2.44%)
Nov 06, 2007 40.31 40.31 38.20 39.32 4,409,330 -0.95(-2.37%)
Nov 05, 2007 39.52 40.61 39.52 40.28 2,274,196 +0.62(+1.56%)
Nov 02, 2007 39.27 39.70 38.87 39.66 1,925,531 +0.64(+1.64%)
Nov 01, 2007 39.98 40.04 39.00 39.02 1,884,450 -1.72(-4.23%)
Oct 31, 2007 40.43 41.07 40.30 40.74 1,828,461 +0.45(+1.11%)
Oct 30, 2007 40.43 40.87 40.10 40.29 1,716,219 -0.14(-0.35%)
Oct 29, 2007 40.90 40.90 40.25 40.43 1,349,431 -0.24(-0.59%)
Oct 26, 2007 40.36 40.93 40.28 40.68 2,625,112 +0.69(+1.73%)
Oct 25, 2007 39.12 40.00 38.69 39.98 2,549,113 +0.98(+2.52%)
Oct 24, 2007 38.18 39.06 37.61 39.00 1,367,131 +0.53(+1.37%)
Oct 23, 2007 38.40 38.72 38.16 38.48 2,148,329 +0.14(+0.37%)
Oct 22, 2007 38.01 38.85 37.76 38.33 2,686,079 +0.07(+0.19%)
Oct 19, 2007 38.81 39.08 38.26 38.26 2,276,164 -0.76(-1.95%)
Oct 18, 2007 38.87 39.11 38.26 39.02 1,236,487 +0.06(+0.15%)
Oct 17, 2007 40.31 40.31 38.91 38.97 2,940,625 -0.11(-0.27%)
Oct 16, 2007 39.22 39.22 38.31 39.07 1,626,594 -0.18(-0.45%)
Oct 15, 2007 38.95 39.29 38.48 39.25 1,332,152 +0.06(+0.16%)
Oct 12, 2007 39.08 39.32 38.37 39.19 2,460,050 +0.14(+0.36%)
Oct 11, 2007 39.91 40.22 38.59 39.05 3,326,659 -1.33(-3.30%)
Oct 10, 2007 40.22 40.82 39.19 40.38 4,656,845 +0.41(+1.01%)
Oct 09, 2007 38.43 41.06 37.57 39.97 9,430,427 +3.79(+10.47%)
Oct 08, 2007 35.58 36.46 35.44 36.18 1,305,321 +0.82(+2.31%)
Oct 05, 2007 35.16 36.06 35.16 35.37 1,422,058 -0.21(-0.60%)
Oct 04, 2007 35.86 36.15 35.39 35.58 1,264,301 +17.70(+99.02%)
Oct 03, 2007 17.89 18.00 17.81 17.88 1,180,857 -0.07(-0.38%)
Oct 02, 2007 18.05 18.11 17.84 17.94 1,374,436 -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.