Molson Coors Brewing (NY: TAP )

50.24 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 30.65 31.07 30.65 31.00 772,700 +0.31(+1.01%)
Jun 29, 2005 30.59 30.73 30.41 30.69 556,700 +0.22(+0.72%)
Jun 28, 2005 30.00 30.54 29.96 30.47 580,900 +0.54(+1.79%)
Jun 27, 2005 29.95 30.05 29.84 29.93 588,300 -0.04(-0.13%)
Jun 24, 2005 30.02 30.20 29.88 29.98 764,600 -0.11(-0.37%)
Jun 23, 2005 30.03 30.15 29.83 30.08 453,100 +0.05(+0.18%)
Jun 22, 2005 29.77 30.04 29.67 30.03 592,000 +0.29(+0.99%)
Jun 21, 2005 29.95 29.95 29.58 29.74 427,100 -0.09(-0.30%)
Jun 20, 2005 29.36 29.93 29.23 29.83 724,400 +0.41(+1.39%)
Jun 17, 2005 29.61 29.61 29.17 29.42 768,700 -0.06(-0.20%)
Jun 16, 2005 29.36 29.55 29.32 29.48 732,400 +0.05(+0.15%)
Jun 15, 2005 29.73 29.82 29.36 29.43 1,025,300 -0.41(-1.37%)
Jun 14, 2005 30.17 30.25 29.68 29.84 559,900 -0.33(-1.11%)
Jun 13, 2005 29.75 30.17 29.39 30.17 626,100 +0.39(+1.31%)
Jun 10, 2005 29.43 30.05 29.43 29.79 613,600 +0.38(+1.29%)
Jun 09, 2005 29.40 29.70 29.14 29.41 855,300 +0.09(+0.29%)
Jun 08, 2005 29.30 29.58 29.20 29.32 949,600 -0.01(-0.02%)
Jun 07, 2005 29.65 29.78 29.31 29.33 832,600 -0.22(-0.74%)
Jun 06, 2005 29.41 29.71 29.26 29.55 388,900 +0.10(+0.36%)
Jun 03, 2005 29.33 29.62 29.17 29.44 591,500 -0.01(-0.03%)
Jun 02, 2005 29.51 29.56 29.23 29.45 723,900 -0.08(-0.29%)
Jun 01, 2005 29.29 29.76 29.21 29.54 555,300 +0.30(+1.03%)
May 31, 2005 29.30 29.37 29.09 29.24 802,200 -0.25(-0.85%)
May 27, 2005 29.17 29.76 29.13 29.49 622,200 +0.44(+1.51%)
May 26, 2005 29.33 29.33 28.68 29.05 1,811,900 -0.43(-1.48%)
May 25, 2005 29.68 29.96 29.36 29.48 584,600 -0.21(-0.72%)
May 24, 2005 29.90 29.90 29.39 29.70 783,800 -0.43(-1.43%)
May 23, 2005 30.17 30.45 29.94 30.12 637,900 -0.08(-0.25%)
May 20, 2005 30.14 30.50 29.90 30.20 651,200 +0.08(+0.25%)
May 19, 2005 29.50 30.15 29.50 30.12 763,800 +0.42(+1.43%)
May 18, 2005 30.05 30.12 29.30 29.70 2,131,800 -0.35(-1.16%)
May 17, 2005 30.02 30.17 29.83 30.05 1,157,400 -0.23(-0.74%)
May 16, 2005 29.98 30.39 29.91 30.27 746,600 +0.17(+0.58%)
May 13, 2005 30.50 30.50 29.89 30.10 606,300 -0.32(-1.07%)
May 12, 2005 30.76 30.95 30.25 30.42 627,500 -0.25(-0.81%)
May 11, 2005 31.00 31.00 30.41 30.67 465,900 -0.23(-0.74%)
May 10, 2005 31.35 31.35 30.85 30.91 1,106,400 -0.23(-0.74%)
May 09, 2005 31.12 31.34 30.89 31.14 1,080,900 +0.21(+0.70%)
May 06, 2005 31.45 31.48 30.85 30.92 635,300 -0.55(-1.76%)
May 05, 2005 31.42 31.60 31.27 31.48 1,212,000 +0.08(+0.24%)
May 04, 2005 31.10 31.43 30.50 31.40 890,700 +0.65(+2.11%)
May 03, 2005 31.23 31.24 30.60 30.75 782,400 -0.48(-1.52%)
May 02, 2005 31.51 31.95 31.19 31.23 1,632,600 +0.35(+1.13%)
Apr 29, 2005 31.20 31.43 30.21 30.88 2,490,200 -0.62(-1.98%)
Apr 28, 2005 36.50 36.50 30.88 31.50 8,231,000 -7.15(-18.50%)
Apr 27, 2005 38.60 38.65 38.26 38.65 773,400 -0.03(-0.08%)
Apr 26, 2005 39.05 39.05 38.58 38.68 540,800 -0.38(-0.97%)
Apr 25, 2005 38.85 39.10 38.79 39.06 423,200 +0.34(+0.87%)
Apr 22, 2005 39.16 39.16 38.50 38.72 463,700 -0.44(-1.11%)
Apr 21, 2005 38.50 39.19 38.26 39.16 780,700 +0.99(+2.58%)
Apr 20, 2005 38.14 38.29 38.03 38.17 581,500 +0.02(+0.07%)
Apr 19, 2005 37.90 38.25 37.69 38.15 533,700 +0.22(+0.57%)
Apr 18, 2005 37.90 38.10 37.70 37.94 374,100 +0.02(+0.04%)
Apr 15, 2005 38.33 38.35 37.75 37.92 738,300 -0.54(-1.39%)
Apr 14, 2005 38.65 38.65 38.30 38.46 719,800 -0.17(-0.44%)
Apr 13, 2005 39.30 39.30 38.54 38.62 330,300 -0.55(-1.40%)
Apr 12, 2005 39.28 39.32 39.01 39.17 543,800 +0.02(+0.06%)
Apr 11, 2005 39.62 39.62 39.03 39.15 554,700 -0.34(-0.87%)
Apr 08, 2005 39.70 39.99 39.46 39.49 714,400 -0.26(-0.64%)
Apr 07, 2005 39.16 39.90 39.10 39.75 884,300 +0.84(+2.16%)
Apr 06, 2005 39.25 39.25 38.57 38.91 1,361,400 -0.55(-1.39%)
Apr 05, 2005 39.03 39.60 39.00 39.46 506,800 +0.56(+1.43%)
Apr 04, 2005 38.99 39.08 38.70 38.90 740,800 -0.08(-0.21%)
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.