Molson Coors Brewing (NY: TAP )

45.75 USD -1.51 (-3.20%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 34.25 34.31 33.83 33.94 406,000 -0.26(-0.76%)
Jun 29, 2006 33.83 34.25 33.83 34.20 579,700 +0.41(+1.21%)
Jun 28, 2006 33.73 33.88 33.72 33.79 436,600 +0.07(+0.19%)
Jun 27, 2006 33.83 33.97 33.68 33.72 252,500 -0.17(-0.49%)
Jun 26, 2006 33.90 34.04 33.79 33.89 158,700 +0.09(+0.27%)
Jun 23, 2006 33.97 33.97 33.69 33.80 368,600 -0.24(-0.71%)
Jun 22, 2006 34.29 34.29 33.81 34.04 259,700 -0.13(-0.40%)
Jun 21, 2006 34.01 34.37 33.85 34.17 328,700 +0.24(+0.72%)
Jun 20, 2006 33.51 34.04 33.45 33.93 312,700 +0.54(+1.62%)
Jun 19, 2006 33.88 33.91 33.26 33.39 261,100 -0.40(-1.18%)
Jun 16, 2006 34.00 34.17 33.75 33.79 375,400 -0.31(-0.92%)
Jun 15, 2006 33.79 34.20 33.72 34.10 460,600 +0.36(+1.08%)
Jun 14, 2006 33.88 34.10 33.55 33.74 292,000 -0.22(-0.65%)
Jun 13, 2006 33.75 34.24 33.75 33.96 547,300 +0.22(+0.67%)
Jun 12, 2006 34.08 34.18 33.74 33.74 315,200 -0.24(-0.72%)
Jun 09, 2006 34.01 34.35 33.92 33.98 220,700 -0.12(-0.35%)
Jun 08, 2006 33.96 34.33 33.62 34.10 796,300 +0.13(+0.38%)
Jun 07, 2006 33.03 34.72 32.96 33.97 1,851,400 +1.07(+3.25%)
Jun 06, 2006 32.83 32.95 32.58 32.90 312,400 +0.09(+0.26%)
Jun 05, 2006 33.00 33.18 32.74 32.81 310,200 -0.30(-0.91%)
Jun 02, 2006 33.13 33.22 32.93 33.12 342,100 -0.04(-0.12%)
Jun 01, 2006 32.41 33.15 32.39 33.15 1,305,600 +0.76(+2.36%)
May 31, 2006 32.05 32.41 32.01 32.39 408,800 +0.39(+1.22%)
May 30, 2006 31.99 32.28 31.79 32.00 331,200 +0.01(+0.03%)
May 26, 2006 31.86 32.24 31.86 31.99 285,600 -0.01(-0.03%)
May 25, 2006 32.04 32.26 31.85 32.00 320,600 +0.00(+0.00%)
May 24, 2006 31.83 32.12 31.71 32.00 402,900 -0.01(-0.02%)
May 23, 2006 32.17 32.49 32.00 32.01 337,000 -0.12(-0.37%)
May 22, 2006 32.25 32.50 31.96 32.12 473,600 -0.34(-1.05%)
May 19, 2006 32.58 32.67 32.33 32.47 708,300 +0.03(+0.09%)
May 18, 2006 32.90 32.97 32.35 32.44 457,100 -0.48(-1.47%)
May 17, 2006 33.00 33.18 32.90 32.92 469,500 -0.16(-0.47%)
May 16, 2006 33.22 33.28 33.00 33.08 260,500 -0.15(-0.47%)
May 15, 2006 32.92 33.25 32.90 33.23 375,400 +0.29(+0.88%)
May 12, 2006 33.06 33.33 32.75 32.94 407,100 -0.12(-0.36%)
May 11, 2006 33.55 33.77 33.01 33.06 428,800 -0.49(-1.48%)
May 10, 2006 33.80 34.00 33.42 33.55 259,900 -0.25(-0.74%)
May 09, 2006 33.77 34.01 33.67 33.80 317,800 +0.03(+0.07%)
May 08, 2006 33.83 34.00 33.68 33.78 386,700 +0.06(+0.16%)
May 05, 2006 33.65 33.88 33.40 33.72 468,000 +0.17(+0.52%)
May 04, 2006 33.47 33.80 33.41 33.55 424,800 +0.08(+0.24%)
May 03, 2006 34.00 34.12 33.41 33.47 1,074,300 -1.04(-3.01%)
May 02, 2006 35.38 35.38 34.25 34.51 1,660,000 -1.24(-3.47%)
May 01, 2006 36.40 36.42 35.70 35.75 1,168,800 -1.18(-3.20%)
Apr 28, 2006 36.80 37.05 36.65 36.93 474,100 +0.05(+0.12%)
Apr 27, 2006 36.69 36.90 36.25 36.88 552,000 +0.18(+0.50%)
Apr 26, 2006 36.37 36.98 36.30 36.70 755,500 +0.25(+0.69%)
Apr 25, 2006 36.18 36.50 35.97 36.45 749,900 +0.29(+0.79%)
Apr 24, 2006 35.00 36.32 34.90 36.17 1,454,400 +0.85(+2.39%)
Apr 21, 2006 34.55 35.60 34.40 35.32 1,535,700 +1.62(+4.82%)
Apr 20, 2006 33.53 34.00 33.51 33.70 201,900 +0.02(+0.04%)
Apr 19, 2006 33.67 33.92 33.65 33.68 185,200 -0.03(-0.07%)
Apr 18, 2006 33.51 33.75 33.12 33.71 443,500 +0.20(+0.60%)
Apr 17, 2006 33.60 33.72 33.44 33.51 164,000 -0.09(-0.28%)
Apr 13, 2006 33.58 33.71 33.35 33.60 199,500 +0.01(+0.04%)
Apr 12, 2006 33.78 33.87 33.37 33.58 608,900 -0.20(-0.59%)
Apr 11, 2006 34.00 34.04 33.70 33.78 1,082,200 -0.22(-0.63%)
Apr 10, 2006 33.30 34.03 33.27 34.00 776,700 -0.17(-0.51%)
Apr 07, 2006 34.50 34.53 34.16 34.17 578,100 -0.33(-0.96%)
Apr 06, 2006 34.26 34.60 34.25 34.51 390,700 +0.25(+0.73%)
Apr 05, 2006 34.33 34.67 34.20 34.26 624,200 -0.17(-0.49%)
Apr 04, 2006 34.54 34.84 34.35 34.42 338,800 -0.15(-0.43%)
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.