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 (%)
Dec 30, 2005 11.90 11.94 11.87 11.92 432,789 -0.01(-0.04%)
Dec 29, 2005 11.93 11.96 11.89 11.92 625,296 -0.00(-0.02%)
Dec 28, 2005 11.95 11.96 11.91 11.93 434,475 -0.02(-0.18%)
Dec 27, 2005 11.80 12.00 11.79 11.95 848,155 +0.15(+1.31%)
Dec 23, 2005 11.78 11.81 11.76 11.79 643,844 +0.01(+0.04%)
Dec 22, 2005 11.68 11.79 11.68 11.79 1,166,845 +0.13(+1.14%)
Dec 21, 2005 11.62 11.69 11.61 11.65 723,938 +0.04(+0.32%)
Dec 20, 2005 11.68 11.71 11.59 11.62 726,187 -0.04(-0.31%)
Dec 19, 2005 11.77 11.83 11.64 11.65 772,557 -0.13(-1.12%)
Dec 16, 2005 11.76 11.87 11.73 11.78 1,745,209 +0.07(+0.56%)
Dec 15, 2005 11.82 11.82 11.66 11.72 1,399,540 -0.11(-0.90%)
Dec 14, 2005 11.79 11.85 11.73 11.82 461,454 +0.02(+0.17%)
Dec 13, 2005 11.66 11.83 11.66 11.80 925,720 +0.17(+1.45%)
Dec 12, 2005 11.64 11.69 11.58 11.64 506,419 -0.00(-0.03%)
Dec 09, 2005 11.68 11.72 11.64 11.64 492,649 -0.01(-0.11%)
Dec 08, 2005 11.69 11.74 11.63 11.65 681,503 -0.05(-0.39%)
Dec 07, 2005 11.81 11.83 11.69 11.70 574,148 -0.11(-0.96%)
Dec 06, 2005 11.77 11.87 11.77 11.81 678,973 +0.04(+0.33%)
Dec 05, 2005 11.92 11.92 11.75 11.77 1,035,884 -0.16(-1.37%)
Dec 02, 2005 11.91 11.95 11.87 11.94 954,947 +0.05(+0.43%)
Dec 01, 2005 11.87 11.91 11.86 11.88 807,967 +0.04(+0.32%)
Nov 30, 2005 11.92 11.99 11.83 11.85 781,269 -0.04(-0.34%)
Nov 29, 2005 11.88 11.96 11.87 11.89 1,213,778 +0.06(+0.47%)
Nov 28, 2005 11.83 11.93 11.83 11.83 688,809 -0.03(-0.28%)
Nov 25, 2005 11.89 11.96 11.86 11.87 577,521 -0.00(-0.03%)
Nov 23, 2005 11.78 11.89 11.78 11.87 425,201 +0.04(+0.36%)
Nov 22, 2005 11.83 11.90 11.74 11.83 1,011,434 -0.08(-0.70%)
Nov 21, 2005 11.82 11.96 11.72 11.91 1,253,122 +0.09(+0.75%)
Nov 18, 2005 11.97 11.97 11.79 11.82 1,209,562 -0.14(-1.17%)
Nov 17, 2005 11.99 12.05 11.95 11.96 1,392,233 -0.03(-0.22%)
Nov 16, 2005 11.98 11.99 11.90 11.99 902,956 +0.02(+0.13%)
Nov 15, 2005 12.01 12.03 11.90 11.97 945,392 -0.06(-0.47%)
Nov 14, 2005 11.92 12.05 11.90 12.03 827,358 +0.10(+0.85%)
Nov 11, 2005 11.93 11.96 11.89 11.93 684,594 +0.01(+0.04%)
Nov 10, 2005 11.73 11.94 11.73 11.92 1,845,538 +0.20(+1.68%)
Nov 09, 2005 11.49 11.73 11.47 11.73 2,268,491 +0.24(+2.08%)
Nov 08, 2005 11.44 11.54 11.44 11.49 1,174,433 +0.01(+0.08%)
Nov 07, 2005 11.40 11.50 11.39 11.48 1,300,897 +0.07(+0.66%)
Nov 04, 2005 11.28 11.49 11.28 11.40 1,764,320 +0.12(+1.10%)
Nov 03, 2005 11.39 11.39 11.26 11.28 1,206,752 -0.09(-0.78%)
Nov 02, 2005 11.19 11.44 11.15 11.37 2,248,819 +0.19(+1.67%)
Nov 01, 2005 11.23 11.34 11.10 11.18 2,537,158 +0.20(+1.86%)
Oct 31, 2005 10.89 11.02 10.88 10.98 1,255,370 +0.14(+1.31%)
Oct 28, 2005 10.85 10.88 10.82 10.84 1,556,918 +0.00(+0.00%)
Oct 27, 2005 10.85 10.89 10.83 10.84 1,425,395 -0.02(-0.23%)
Oct 26, 2005 10.88 10.98 10.83 10.86 1,381,835 -0.02(-0.16%)
Oct 25, 2005 10.92 10.94 10.85 10.88 709,887 -0.03(-0.24%)
Oct 24, 2005 10.85 10.92 10.84 10.90 658,177 +0.07(+0.69%)
Oct 21, 2005 10.86 10.93 10.82 10.83 2,203,573 -0.02(-0.21%)
Oct 20, 2005 10.89 10.99 10.80 10.85 1,470,641 -0.05(-0.44%)
Oct 19, 2005 10.90 10.94 10.82 10.90 1,185,393 -0.05(-0.44%)
Oct 18, 2005 11.08 11.08 10.95 10.95 908,014 -0.14(-1.22%)
Oct 17, 2005 11.07 11.09 11.01 11.08 1,048,531 +0.09(+0.79%)
Oct 14, 2005 10.90 11.05 10.87 11.00 1,131,154 +0.12(+1.06%)
Oct 13, 2005 10.92 11.00 10.83 10.88 1,373,123 +0.00(+0.02%)
Oct 12, 2005 11.05 11.13 10.88 10.88 1,238,508 -0.19(-1.67%)
Oct 11, 2005 11.12 11.18 11.03 11.06 1,461,929 -0.06(-0.53%)
Oct 10, 2005 11.16 11.24 11.10 11.12 1,053,027 -0.03(-0.27%)
Oct 07, 2005 11.27 11.30 11.10 11.15 1,216,307 -0.12(-1.07%)
Oct 06, 2005 11.34 11.41 11.23 11.27 1,317,197 -0.04(-0.39%)
Oct 05, 2005 11.56 11.65 11.32 11.32 2,425,307 +0.04(+0.33%)
Oct 04, 2005 11.26 11.37 11.24 11.28 727,873 +0.02(+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.