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 30, 2005 11.29 11.39 11.26 11.39 1,026,613 +0.11(+0.99%)
Sep 29, 2005 11.22 11.29 11.20 11.28 708,851 +0.06(+0.57%)
Sep 28, 2005 11.29 11.34 11.21 11.22 1,079,151 -0.07(-0.66%)
Sep 27, 2005 11.33 11.39 11.28 11.29 1,300,264 -0.05(-0.41%)
Sep 26, 2005 11.51 11.51 11.34 11.34 1,451,137 -0.15(-1.32%)
Sep 23, 2005 11.49 11.60 11.46 11.49 961,993 -0.09(-0.80%)
Sep 22, 2005 11.56 11.64 11.45 11.58 1,312,626 +0.03(+0.29%)
Sep 21, 2005 11.81 11.83 11.54 11.55 1,243,792 -0.27(-2.25%)
Sep 20, 2005 11.84 11.87 11.79 11.81 1,040,941 -0.06(-0.49%)
Sep 19, 2005 11.87 11.89 11.82 11.87 1,660,168 -0.04(-0.37%)
Sep 16, 2005 11.94 12.04 11.89 11.91 5,926,204 -0.02(-0.19%)
Sep 15, 2005 11.85 11.96 11.85 11.94 1,236,487 +0.09(+0.72%)
Sep 14, 2005 11.72 11.91 11.67 11.85 2,520,175 +0.12(+1.00%)
Sep 13, 2005 11.70 11.75 11.67 11.73 1,850,656 +0.01(+0.09%)
Sep 12, 2005 11.76 11.76 11.62 11.72 2,269,843 -0.03(-0.27%)
Sep 09, 2005 11.62 11.77 11.59 11.76 1,198,277 +0.16(+1.40%)
Sep 08, 2005 11.63 11.64 11.56 11.59 1,574,758 -0.03(-0.29%)
Sep 07, 2005 11.52 11.63 11.48 11.63 1,124,104 +0.11(+0.93%)
Sep 06, 2005 11.50 11.54 11.45 11.52 823,762 +0.04(+0.34%)
Sep 02, 2005 11.44 11.53 11.40 11.48 1,180,576 +0.05(+0.42%)
Sep 01, 2005 11.38 11.44 11.25 11.43 1,593,582 +0.02(+0.22%)
Aug 31, 2005 11.29 11.41 11.11 11.41 1,068,475 +0.11(+0.99%)
Aug 30, 2005 11.31 11.33 11.22 11.30 646,760 -0.01(-0.11%)
Aug 29, 2005 11.29 11.33 11.10 11.31 590,288 +0.02(+0.20%)
Aug 26, 2005 11.38 11.39 11.28 11.29 1,189,286 -0.09(-0.83%)
Aug 25, 2005 11.41 11.41 11.37 11.38 611,922 -0.02(-0.16%)
Aug 24, 2005 11.43 11.49 11.38 11.40 1,198,277 -0.04(-0.31%)
Aug 23, 2005 11.35 11.49 11.35 11.43 1,841,385 +0.07(+0.59%)
Aug 22, 2005 11.48 11.57 11.35 11.37 2,143,132 -0.11(-0.98%)
Aug 19, 2005 11.59 11.59 11.44 11.48 1,877,628 -0.09(-0.80%)
Aug 18, 2005 11.41 11.59 11.39 11.57 1,572,229 +0.14(+1.25%)
Aug 17, 2005 11.36 11.44 11.35 11.43 1,454,509 +0.07(+0.66%)
Aug 16, 2005 11.32 11.40 11.30 11.35 1,780,136 +0.04(+0.31%)
Aug 15, 2005 11.17 11.32 11.15 11.32 924,345 +0.15(+1.35%)
Aug 12, 2005 11.21 11.21 11.12 11.17 978,569 -0.05(-0.41%)
Aug 11, 2005 11.20 11.27 11.14 11.21 1,667,754 +0.01(+0.11%)
Aug 10, 2005 11.15 11.27 11.15 11.20 2,153,246 +0.06(+0.54%)
Aug 09, 2005 11.18 11.21 11.10 11.14 1,255,592 -0.04(-0.32%)
Aug 08, 2005 11.28 11.30 11.15 11.18 1,315,997 -0.09(-0.82%)
Aug 05, 2005 11.31 11.31 11.24 11.27 1,348,026 -0.07(-0.58%)
Aug 04, 2005 11.50 11.53 11.29 11.33 1,835,766 -0.17(-1.45%)
Aug 03, 2005 11.51 11.59 11.47 11.50 1,683,769 -0.10(-0.83%)
Aug 02, 2005 10.80 11.96 10.80 11.60 7,678,526 +0.24(+2.11%)
Aug 01, 2005 11.16 11.36 11.08 11.36 2,597,718 +0.20(+1.79%)
Jul 29, 2005 11.21 11.24 11.15 11.16 2,754,773 -0.05(-0.48%)
Jul 28, 2005 10.98 11.24 10.90 11.21 1,997,877 +0.23(+2.12%)
Jul 27, 2005 11.07 11.19 10.94 10.98 2,264,505 -0.09(-0.82%)
Jul 26, 2005 11.18 11.18 11.06 11.07 1,068,194 -0.10(-0.94%)
Jul 25, 2005 11.32 11.35 11.17 11.17 770,943 -0.14(-1.24%)
Jul 22, 2005 11.30 11.33 11.17 11.31 1,171,867 +0.06(+0.54%)
Jul 21, 2005 11.34 11.37 11.20 11.25 1,164,562 -0.06(-0.49%)
Jul 20, 2005 11.21 11.33 11.18 11.31 1,218,786 +0.10(+0.87%)
Jul 19, 2005 11.27 11.35 11.16 11.21 910,016 -0.01(-0.08%)
Jul 18, 2005 11.24 11.29 11.19 11.22 1,151,076 -0.05(-0.41%)
Jul 15, 2005 11.28 11.33 11.10 11.27 2,027,378 -0.01(-0.06%)
Jul 14, 2005 11.52 11.52 11.23 11.27 3,488,911 -0.25(-2.13%)
Jul 13, 2005 11.10 11.56 11.01 11.52 5,281,410 +0.42(+3.78%)
Jul 12, 2005 11.18 11.18 11.05 11.10 1,326,674 -0.06(-0.53%)
Jul 11, 2005 11.20 11.20 11.03 11.16 1,637,973 +0.06(+0.53%)
Jul 08, 2005 10.75 11.17 10.74 11.10 2,417,345 +0.39(+3.64%)
Jul 07, 2005 10.59 10.74 10.56 10.71 2,113,069 -0.02(-0.22%)
Jul 06, 2005 10.88 10.88 10.70 10.73 1,021,555 -0.12(-1.08%)
Jul 05, 2005 10.93 10.93 10.83 10.85 1,052,742 -0.11(-1.01%)
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.