Skip to main content

Molson Coors Brewing (NY: TAP )

67.07 -0.27 (-0.40%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 13.90 13.91 13.69 13.73 2,839,549 -0.15(-1.11%)
Mar 30, 2005 13.68 13.91 13.67 13.88 2,574,816 +0.20(+1.48%)
Mar 29, 2005 13.68 13.82 13.65 13.68 2,194,299 -0.03(-0.22%)
Mar 28, 2005 13.52 13.97 13.52 13.71 4,883,496 +0.39(+2.90%)
Mar 24, 2005 13.34 13.35 13.26 13.33 1,363,287 -0.01(-0.09%)
Mar 23, 2005 13.22 13.38 13.20 13.34 1,643,195 +0.07(+0.54%)
Mar 22, 2005 13.34 13.43 13.26 13.27 1,644,600 -0.13(-1.00%)
Mar 21, 2005 13.46 13.51 13.35 13.40 1,619,026 -0.10(-0.76%)
Mar 18, 2005 13.29 13.52 13.27 13.50 4,529,114 +0.21(+1.59%)
Mar 17, 2005 13.30 13.46 13.25 13.29 3,286,109 +0.08(+0.61%)
Mar 16, 2005 13.17 13.25 13.17 13.21 3,301,004 +0.00(+0.01%)
Mar 15, 2005 13.19 13.30 13.16 13.21 1,935,749 +0.02(+0.12%)
Mar 14, 2005 13.18 13.25 13.13 13.19 1,379,305 +0.00(+0.01%)
Mar 11, 2005 13.18 13.22 12.99 13.19 2,805,544 -0.06(-0.47%)
Mar 10, 2005 13.05 13.27 13.05 13.25 3,342,596 +0.19(+1.43%)
Mar 09, 2005 13.08 13.21 13.01 13.07 4,331,268 -0.08(-0.64%)
Mar 08, 2005 12.77 13.16 12.76 13.15 6,276,291 +0.36(+2.84%)
Mar 07, 2005 12.75 12.81 12.71 12.79 3,402,737 +0.04(+0.32%)
Mar 04, 2005 12.71 12.80 12.69 12.75 3,811,639 +0.07(+0.52%)
Mar 03, 2005 12.59 12.79 12.59 12.68 6,525,286 +0.25(+1.97%)
Mar 02, 2005 12.14 12.44 11.98 12.44 4,503,259 +0.25(+2.04%)
Mar 01, 2005 12.24 12.25 11.98 12.19 4,690,146 -0.18(-1.48%)
Feb 28, 2005 12.21 12.41 12.21 12.37 3,852,951 +0.14(+1.16%)
Feb 25, 2005 12.18 12.33 12.08 12.23 2,963,765 +0.06(+0.45%)
Feb 24, 2005 12.06 12.25 11.91 12.17 2,078,514 +0.12(+1.02%)
Feb 23, 2005 12.13 12.14 12.00 12.05 2,814,256 -0.08(-0.68%)
Feb 22, 2005 12.44 12.44 12.12 12.13 1,919,449 -0.35(-2.84%)
Feb 18, 2005 12.59 12.59 12.43 12.49 1,566,754 -0.09(-0.74%)
Feb 17, 2005 12.65 12.71 12.53 12.58 3,240,582 -0.15(-1.19%)
Feb 16, 2005 12.54 12.73 12.46 12.73 3,848,735 +0.19(+1.49%)
Feb 15, 2005 12.55 12.59 12.48 12.54 3,188,591 +0.00(+0.00%)
Feb 14, 2005 12.72 12.86 12.51 12.54 4,120,212 -0.46(-3.56%)
Feb 11, 2005 12.72 13.05 12.56 13.01 2,990,182 +0.26(+2.02%)
Feb 10, 2005 13.12 13.14 12.45 12.75 4,579,138 -0.33(-2.52%)
Feb 09, 2005 13.46 13.52 13.01 13.08 6,755,732 -0.41(-3.01%)
Feb 08, 2005 13.60 13.69 13.41 13.48 18,090,602 -0.09(-0.68%)
Feb 07, 2005 13.52 13.65 13.52 13.57 6,854,936 +0.10(+0.73%)
Feb 04, 2005 13.57 13.90 13.32 13.48 8,308,716 -0.04(-0.33%)
Feb 03, 2005 13.40 13.53 13.37 13.52 5,683,032 +0.12(+0.93%)
Feb 02, 2005 13.38 13.43 13.29 13.40 3,395,711 +0.05(+0.39%)
Feb 01, 2005 13.27 13.36 13.19 13.35 3,622,785 +0.07(+0.55%)
Jan 31, 2005 13.02 13.35 12.79 13.27 6,922,103 +0.33(+2.54%)
Jan 28, 2005 13.52 13.58 12.87 12.94 12,743,966 -0.38(-2.86%)
Jan 27, 2005 13.05 13.32 12.96 13.32 4,543,728 +0.27(+2.10%)
Jan 26, 2005 13.08 13.17 13.03 13.05 2,264,276 +0.02(+0.14%)
Jan 25, 2005 13.31 13.31 12.93 13.03 4,484,992 -0.24(-1.84%)
Jan 24, 2005 13.30 13.34 13.25 13.28 1,907,365 +0.02(+0.19%)
Jan 21, 2005 13.18 13.30 13.14 13.25 2,344,932 +0.11(+0.83%)
Jan 20, 2005 13.24 13.31 13.13 13.14 4,035,341 -0.12(-0.91%)
Jan 19, 2005 13.30 13.35 13.22 13.26 3,037,114 -0.01(-0.07%)
Jan 18, 2005 13.17 13.27 13.09 13.27 4,953,473 +0.10(+0.78%)
Jan 14, 2005 13.63 13.63 13.13 13.17 10,736,272 -0.38(-2.81%)
Jan 13, 2005 13.56 13.62 13.45 13.55 4,232,344 +0.03(+0.21%)
Jan 12, 2005 13.43 13.90 13.43 13.52 5,640,315 +0.10(+0.72%)
Jan 11, 2005 13.47 13.47 13.31 13.43 2,668,119 +0.02(+0.13%)
Jan 10, 2005 12.88 13.41 12.88 13.41 4,360,776 +0.56(+4.39%)
Jan 07, 2005 12.97 12.98 12.73 12.84 1,473,451 -0.10(-0.74%)
Jan 06, 2005 12.84 12.96 12.77 12.94 1,653,031 +0.13(+1.00%)
Jan 05, 2005 13.07 13.07 12.77 12.81 1,569,283 -0.33(-2.49%)
Jan 04, 2005 13.41 13.41 13.05 13.14 1,155,323 -0.27(-2.02%)
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.