Skip to main content

Molson Coors Brewing (NY: TAP )

55.49 -0.59 (-1.05%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2005 10.70 10.85 10.59 10.60 4,807,294 +0.12(+1.13%)
Apr 29, 2005 10.60 10.67 10.26 10.49 7,332,552 -0.21(-1.98%)
Apr 28, 2005 12.40 12.40 10.49 10.70 24,236,702 -2.43(-18.50%)
Apr 27, 2005 13.11 13.13 13.00 13.13 2,277,325 -0.01(-0.08%)
Apr 26, 2005 13.26 13.26 13.10 13.14 1,592,420 -0.13(-0.97%)
Apr 25, 2005 13.19 13.28 13.17 13.27 1,246,139 +0.11(+0.86%)
Apr 22, 2005 13.30 13.30 13.07 13.15 1,365,394 -0.15(-1.11%)
Apr 21, 2005 13.07 13.31 12.99 13.30 2,298,820 +0.33(+2.58%)
Apr 20, 2005 12.95 13.00 12.92 12.96 1,712,263 +0.01(+0.07%)
Apr 19, 2005 12.87 12.99 12.80 12.96 1,571,513 +0.07(+0.57%)
Apr 18, 2005 12.87 12.94 12.80 12.88 1,101,561 +0.01(+0.04%)
Apr 15, 2005 13.02 13.03 12.82 12.88 2,173,971 -0.18(-1.39%)
Apr 14, 2005 13.13 13.13 13.01 13.06 2,119,496 -0.06(-0.44%)
Apr 13, 2005 13.35 13.35 13.09 13.12 972,589 -0.19(-1.40%)
Apr 12, 2005 13.34 13.35 13.25 13.30 1,601,253 +0.01(+0.06%)
Apr 11, 2005 13.46 13.46 13.26 13.30 1,633,349 -0.12(-0.87%)
Apr 08, 2005 13.48 13.58 13.40 13.41 2,103,596 -0.09(-0.64%)
Apr 07, 2005 13.30 13.55 13.28 13.50 2,603,877 +0.29(+2.16%)
Apr 06, 2005 13.33 13.33 13.10 13.21 4,008,728 -0.19(-1.39%)
Apr 05, 2005 13.25 13.45 13.24 13.40 1,492,304 +0.19(+1.43%)
Apr 04, 2005 13.24 13.27 13.14 13.21 2,181,332 -0.03(-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.