Skip to main content

Molson Coors Brewing (NY: TAP )

55.82 -0.26 (-0.46%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 10.70 10.73 10.64 10.65 2,887,144 -0.05(-0.48%)
Jul 28, 2005 10.48 10.72 10.40 10.70 2,093,879 +0.22(+2.12%)
Jul 27, 2005 10.56 10.68 10.44 10.48 2,373,318 -0.09(-0.82%)
Jul 26, 2005 10.66 10.66 10.55 10.56 1,119,523 -0.10(-0.94%)
Jul 25, 2005 10.80 10.83 10.66 10.66 807,988 -0.13(-1.24%)
Jul 22, 2005 10.79 10.81 10.66 10.80 1,228,177 +0.06(+0.54%)
Jul 21, 2005 10.82 10.85 10.69 10.74 1,220,521 -0.05(-0.49%)
Jul 20, 2005 10.70 10.81 10.66 10.79 1,277,351 +0.09(+0.87%)
Jul 19, 2005 10.76 10.83 10.65 10.70 953,744 -0.01(-0.08%)
Jul 18, 2005 10.72 10.77 10.68 10.71 1,206,387 -0.04(-0.41%)
Jul 15, 2005 10.76 10.81 10.59 10.75 2,124,797 -0.01(-0.06%)
Jul 14, 2005 10.99 10.99 10.71 10.76 3,656,559 -0.23(-2.13%)
Jul 13, 2005 10.59 11.03 10.50 10.99 5,535,190 +0.40(+3.78%)
Jul 12, 2005 10.67 10.67 10.54 10.59 1,390,422 -0.06(-0.53%)
Jul 11, 2005 10.69 10.69 10.53 10.65 1,716,680 +0.06(+0.53%)
Jul 08, 2005 10.25 10.66 10.25 10.59 2,533,502 +0.37(+3.64%)
Jul 07, 2005 10.11 10.25 10.08 10.22 2,214,606 -0.02(-0.22%)
Jul 06, 2005 10.38 10.38 10.21 10.24 1,070,643 -0.11(-1.08%)
Jul 05, 2005 10.43 10.43 10.33 10.35 1,103,328 -0.11(-1.01%)
Jul 01, 2005 10.53 10.56 10.36 10.46 1,304,147 -0.07(-0.66%)
Jun 30, 2005 10.41 10.55 10.41 10.53 2,275,264 +0.11(+1.01%)
Jun 29, 2005 10.39 10.44 10.33 10.42 1,639,238 +0.07(+0.72%)
Jun 28, 2005 10.19 10.37 10.18 10.35 1,710,497 +0.18(+1.79%)
Jun 27, 2005 10.17 10.21 10.13 10.17 1,732,286 -0.01(-0.13%)
Jun 24, 2005 10.20 10.26 10.15 10.18 2,251,413 -0.04(-0.37%)
Jun 23, 2005 10.20 10.24 10.13 10.22 1,334,181 +0.02(+0.18%)
Jun 22, 2005 10.11 10.20 10.08 10.20 1,743,181 +0.10(+0.99%)
Jun 21, 2005 10.17 10.17 10.05 10.10 1,257,623 -0.03(-0.30%)
Jun 20, 2005 9.973 10.16 9.927 10.13 2,133,041 +0.14(+1.39%)
Jun 17, 2005 10.06 10.06 9.908 9.990 2,263,486 -0.02(-0.20%)
Jun 16, 2005 9.973 10.03 9.956 10.01 2,156,598 +0.02(+0.15%)
Jun 15, 2005 10.09 10.13 9.971 9.995 3,019,061 -0.14(-1.37%)
Jun 14, 2005 10.25 10.27 10.08 10.13 1,648,661 -0.11(-1.11%)
Jun 13, 2005 10.10 10.25 9.983 10.25 1,843,591 +0.13(+1.31%)
Jun 10, 2005 9.995 10.21 9.995 10.12 1,806,784 +0.13(+1.29%)
Jun 09, 2005 9.985 10.08 9.896 9.986 2,518,485 +0.03(+0.29%)
Jun 08, 2005 9.949 10.04 9.917 9.957 2,796,157 -0.00(-0.02%)
Jun 07, 2005 10.07 10.11 9.954 9.959 2,451,643 -0.07(-0.74%)
Jun 06, 2005 9.988 10.09 9.939 10.03 1,145,140 +0.04(+0.36%)
Jun 03, 2005 9.959 10.06 9.908 9.998 1,741,709 -0.00(-0.03%)
Jun 02, 2005 10.02 10.04 9.925 10.00 2,131,569 -0.03(-0.29%)
Jun 01, 2005 9.947 10.11 9.922 10.03 1,635,116 +0.10(+1.03%)
May 31, 2005 9.951 9.974 9.879 9.928 2,362,128 -0.08(-0.85%)
May 27, 2005 9.908 10.11 9.893 10.01 1,832,107 +0.15(+1.52%)
May 26, 2005 9.961 9.961 9.742 9.864 5,335,254 -0.15(-1.48%)
May 25, 2005 10.08 10.17 9.971 10.01 1,721,391 -0.07(-0.72%)
May 24, 2005 10.15 10.15 9.983 10.08 2,307,949 -0.15(-1.43%)
May 23, 2005 10.25 10.34 10.17 10.23 1,878,337 -0.03(-0.25%)
May 20, 2005 10.24 10.36 10.15 10.26 1,917,499 +0.03(+0.25%)
May 19, 2005 10.02 10.24 10.02 10.23 2,249,057 +0.14(+1.43%)
May 18, 2005 10.21 10.23 9.951 10.09 6,277,220 -0.12(-1.16%)
May 17, 2005 10.20 10.25 10.13 10.21 3,408,037 -0.08(-0.74%)
May 16, 2005 10.18 10.32 10.16 10.28 2,198,411 +0.06(+0.58%)
May 13, 2005 10.36 10.36 10.15 10.22 1,785,288 -0.11(-1.07%)
May 12, 2005 10.45 10.51 10.27 10.33 1,847,713 -0.08(-0.81%)
May 11, 2005 10.53 10.53 10.33 10.42 1,371,872 -0.08(-0.74%)
May 10, 2005 10.65 10.65 10.48 10.50 3,257,865 -0.08(-0.74%)
May 09, 2005 10.57 10.64 10.49 10.57 3,182,778 +0.07(+0.70%)
May 06, 2005 10.68 10.69 10.48 10.50 1,870,681 -0.19(-1.76%)
May 05, 2005 10.67 10.73 10.62 10.69 3,568,811 +0.03(+0.24%)
May 04, 2005 10.56 10.67 10.36 10.66 2,622,722 +0.22(+2.11%)
May 03, 2005 10.61 10.61 10.39 10.44 2,303,826 -0.16(-1.52%)
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.