Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 12.18 12.26 12.17 12.26 913,635 +0.11(+0.94%)
Sep 28, 2006 12.17 12.19 12.11 12.14 593,821 -0.02(-0.20%)
Sep 27, 2006 12.26 12.27 12.13 12.17 1,332,654 -0.09(-0.77%)
Sep 26, 2006 12.21 12.29 12.11 12.26 1,402,069 +0.07(+0.54%)
Sep 25, 2006 12.32 12.32 12.01 12.20 1,525,442 +0.22(+1.81%)
Sep 22, 2006 11.95 12.01 11.81 11.98 2,078,795 +0.06(+0.46%)
Sep 21, 2006 12.19 12.22 11.90 11.93 1,252,841 -0.24(-1.97%)
Sep 20, 2006 12.11 12.20 12.10 12.17 703,985 +0.05(+0.38%)
Sep 19, 2006 12.24 12.24 12.05 12.12 658,739 +0.02(+0.13%)
Sep 18, 2006 12.15 12.19 12.06 12.10 874,853 +0.01(+0.04%)
Sep 15, 2006 12.09 12.16 12.02 12.10 4,003,584 +0.07(+0.62%)
Sep 14, 2006 11.91 12.36 11.90 12.02 2,816,223 +0.14(+1.20%)
Sep 13, 2006 12.01 12.02 11.86 11.88 2,198,233 -0.15(-1.21%)
Sep 12, 2006 11.98 12.17 11.78 12.03 2,361,232 -0.09(-0.78%)
Sep 11, 2006 12.43 12.43 12.11 12.12 2,503,715 -0.31(-2.48%)
Sep 08, 2006 12.39 12.46 12.38 12.43 697,802 +0.04(+0.33%)
Sep 07, 2006 12.42 12.44 12.29 12.39 916,726 -0.03(-0.23%)
Sep 06, 2006 12.49 12.59 12.39 12.42 2,486,572 -0.07(-0.60%)
Sep 05, 2006 12.45 12.52 12.43 12.49 1,058,929 +0.01(+0.11%)
Sep 01, 2006 12.47 12.55 12.43 12.48 1,832,891 -0.03(-0.24%)
Aug 31, 2006 12.46 12.51 12.33 12.51 1,016,212 +0.15(+1.20%)
Aug 30, 2006 12.47 12.47 12.35 12.36 851,246 -0.07(-0.59%)
Aug 29, 2006 12.41 12.45 12.37 12.43 1,375,652 +0.04(+0.29%)
Aug 28, 2006 12.37 12.43 12.37 12.40 1,035,603 +0.03(+0.26%)
Aug 25, 2006 12.29 12.38 12.29 12.37 804,033 +0.08(+0.62%)
Aug 24, 2006 12.31 12.35 12.24 12.29 816,398 -0.01(-0.04%)
Aug 23, 2006 12.30 12.40 12.29 12.29 415,646 -0.05(-0.43%)
Aug 22, 2006 12.32 12.41 12.32 12.35 631,760 +0.03(+0.27%)
Aug 21, 2006 12.34 12.36 12.26 12.31 465,951 -0.02(-0.20%)
Aug 18, 2006 12.48 12.48 12.32 12.34 865,579 -0.14(-1.14%)
Aug 17, 2006 12.35 12.48 12.25 12.48 1,455,184 +0.08(+0.66%)
Aug 16, 2006 12.37 12.42 12.27 12.40 862,487 +0.07(+0.58%)
Aug 15, 2006 12.28 12.35 12.21 12.33 666,889 +0.11(+0.86%)
Aug 14, 2006 12.08 12.30 12.08 12.22 1,448,158 +0.20(+1.64%)
Aug 11, 2006 11.94 12.05 11.88 12.03 768,060 +0.09(+0.72%)
Aug 10, 2006 11.93 12.00 11.87 11.94 1,145,768 +0.02(+0.16%)
Aug 09, 2006 11.99 12.04 11.88 11.92 1,090,966 +0.02(+0.13%)
Aug 08, 2006 11.85 11.96 11.85 11.90 1,175,838 +0.09(+0.75%)
Aug 07, 2006 11.78 11.96 11.74 11.82 1,220,522 +0.04(+0.30%)
Aug 04, 2006 11.94 11.94 11.64 11.78 1,918,325 -0.13(-1.08%)
Aug 03, 2006 11.95 12.00 11.87 11.91 3,723,957 -0.04(-0.31%)
Aug 02, 2006 12.01 12.12 11.88 11.95 2,113,643 -0.06(-0.53%)
Aug 01, 2006 12.61 12.62 11.74 12.01 6,239,757 -0.70(-5.53%)
Jul 31, 2006 12.54 12.71 12.48 12.71 1,398,416 +0.14(+1.09%)
Jul 28, 2006 12.37 12.77 12.37 12.58 1,162,068 +0.05(+0.41%)
Jul 27, 2006 12.74 12.79 12.51 12.52 901,832 -0.18(-1.39%)
Jul 26, 2006 12.59 12.73 12.58 12.70 2,101,839 +0.19(+1.52%)
Jul 25, 2006 12.47 12.54 12.41 12.51 934,432 +0.02(+0.14%)
Jul 24, 2006 12.51 12.58 12.45 12.49 957,757 -0.03(-0.21%)
Jul 21, 2006 12.60 12.63 12.45 12.52 1,143,238 -0.02(-0.14%)
Jul 20, 2006 12.56 12.61 12.53 12.54 959,724 -0.03(-0.23%)
Jul 19, 2006 12.42 12.61 12.41 12.56 2,421,654 +0.15(+1.23%)
Jul 18, 2006 12.35 12.43 12.33 12.41 1,158,133 +0.11(+0.88%)
Jul 17, 2006 12.01 12.31 12.01 12.30 1,180,616 +0.13(+1.10%)
Jul 14, 2006 12.24 12.26 12.14 12.17 803,189 -0.04(-0.32%)
Jul 13, 2006 12.31 12.38 12.18 12.21 1,076,634 -0.20(-1.58%)
Jul 12, 2006 12.38 12.50 12.37 12.40 1,277,853 +0.02(+0.20%)
Jul 11, 2006 12.30 12.39 12.28 12.38 802,346 +0.08(+0.65%)
Jul 10, 2006 12.27 12.32 12.25 12.30 562,626 +0.03(+0.23%)
Jul 07, 2006 12.15 12.35 12.15 12.27 1,146,611 +0.12(+0.97%)
Jul 06, 2006 12.17 12.23 12.14 12.15 736,304 -0.00(-0.03%)
Jul 05, 2006 12.10 12.18 12.06 12.16 1,013,964 +0.03(+0.26%)
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.