Molson Coors Brewing (NY: TAP )

47.49 USD -1.31 (-2.68%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 34.31 34.87 34.31 34.76 1,371,000 +0.40(+1.16%)
Feb 25, 2005 34.22 34.64 33.95 34.37 1,054,600 +0.16(+0.45%)
Feb 24, 2005 33.90 34.44 33.47 34.21 739,600 +0.34(+1.02%)
Feb 23, 2005 34.10 34.12 33.72 33.87 1,001,400 -0.23(-0.67%)
Feb 22, 2005 34.97 34.97 34.05 34.10 683,000 -0.99(-2.84%)
Feb 18, 2005 35.38 35.38 34.93 35.09 557,500 -0.26(-0.74%)
Feb 17, 2005 35.55 35.72 35.21 35.35 1,153,100 -0.43(-1.19%)
Feb 16, 2005 35.25 35.78 35.01 35.78 1,369,500 +0.53(+1.49%)
Feb 15, 2005 35.28 35.38 35.08 35.25 1,134,600 +0.00(+0.00%)
Feb 14, 2005 35.75 36.15 35.15 35.25 1,466,100 -1.30(-3.56%)
Feb 11, 2005 35.75 36.67 35.28 36.55 1,064,000 +0.72(+2.02%)
Feb 10, 2005 36.88 36.92 34.99 35.83 1,629,400 -0.92(-2.52%)
Feb 09, 2005 37.83 38.00 36.55 36.75 2,403,900 -1.14(-3.01%)
Feb 08, 2005 38.22 38.47 37.70 37.89 6,437,200 -0.26(-0.68%)
Feb 07, 2005 38.00 38.38 37.99 38.15 2,439,200 +0.28(+0.73%)
Feb 04, 2005 38.15 39.06 37.42 37.88 2,956,500 -0.12(-0.33%)
Feb 03, 2005 37.65 38.01 37.58 38.00 2,022,200 +0.35(+0.93%)
Feb 02, 2005 37.60 37.76 37.35 37.65 1,208,300 +0.15(+0.39%)
Feb 01, 2005 37.30 37.55 37.08 37.51 1,289,100 +0.21(+0.55%)
Jan 31, 2005 36.60 37.53 35.93 37.30 2,463,100 +0.92(+2.54%)
Jan 28, 2005 38.00 38.15 36.17 36.38 4,534,700 -1.07(-2.86%)
Jan 27, 2005 36.67 37.45 36.42 37.45 1,616,800 +0.77(+2.10%)
Jan 26, 2005 36.75 37.01 36.62 36.67 805,700 +0.05(+0.14%)
Jan 25, 2005 37.40 37.40 36.33 36.62 1,595,900 -0.69(-1.84%)
Jan 24, 2005 37.37 37.50 37.22 37.31 678,700 +0.07(+0.19%)
Jan 21, 2005 37.04 37.38 36.93 37.24 834,400 +0.31(+0.83%)
Jan 20, 2005 37.21 37.40 36.90 36.94 1,435,900 -0.34(-0.91%)
Jan 19, 2005 37.39 37.53 37.15 37.28 1,080,700 -0.02(-0.07%)
Jan 18, 2005 37.01 37.30 36.79 37.30 1,762,600 +0.29(+0.78%)
Jan 14, 2005 38.29 38.29 36.90 37.01 3,820,300 -1.07(-2.81%)
Jan 13, 2005 38.10 38.28 37.79 38.08 1,506,000 +0.08(+0.21%)
Jan 12, 2005 37.75 39.05 37.75 38.00 2,007,000 +0.27(+0.72%)
Jan 11, 2005 37.85 37.85 37.41 37.73 949,400 +0.05(+0.13%)
Jan 10, 2005 36.19 37.68 36.19 37.68 1,551,700 +1.58(+4.39%)
Jan 07, 2005 36.46 36.48 35.78 36.10 524,300 -0.27(-0.74%)
Jan 06, 2005 36.10 36.42 35.88 36.37 588,200 +0.36(+1.00%)
Jan 05, 2005 36.72 36.72 35.89 36.01 558,400 -0.92(-2.49%)
Jan 04, 2005 37.69 37.69 36.67 36.92 411,100 -0.76(-2.02%)
Jan 03, 2005 37.85 37.99 37.51 37.69 179,400 -0.15(-0.40%)
Dec 31, 2004 38.03 38.08 37.78 37.83 132,800 -0.10(-0.25%)
Dec 30, 2004 37.55 38.06 37.48 37.93 564,500 +0.39(+1.04%)
Dec 29, 2004 37.72 37.72 37.38 37.54 321,800 -0.24(-0.62%)
Dec 28, 2004 37.12 37.85 37.12 37.78 349,700 +0.58(+1.56%)
Dec 27, 2004 37.15 37.20 36.71 37.20 153,400 +0.16(+0.43%)
Dec 23, 2004 37.17 37.22 36.99 37.03 111,300 -0.06(-0.15%)
Dec 22, 2004 37.45 37.45 37.09 37.09 228,900 -0.31(-0.83%)
Dec 21, 2004 37.16 37.40 37.03 37.40 208,700 +0.24(+0.65%)
Dec 20, 2004 37.21 37.33 36.96 37.16 358,000 -0.05(-0.12%)
Dec 17, 2004 37.08 37.43 37.06 37.21 398,700 -0.09(-0.24%)
Dec 16, 2004 37.46 37.46 37.10 37.29 501,500 -0.16(-0.43%)
Dec 15, 2004 37.44 37.50 37.27 37.46 233,500 +0.11(+0.28%)
Dec 14, 2004 37.37 37.60 37.17 37.35 655,600 -0.02(-0.04%)
Dec 13, 2004 36.78 37.49 36.78 37.37 620,200 +0.59(+1.60%)
Dec 10, 2004 37.05 37.05 36.78 36.78 227,300 -0.35(-0.94%)
Dec 09, 2004 37.06 37.19 36.90 37.12 399,200 +0.05(+0.15%)
Dec 08, 2004 37.13 37.13 36.76 37.07 840,500 -0.23(-0.62%)
Dec 07, 2004 37.42 37.50 37.01 37.30 370,100 -0.05(-0.12%)
Dec 06, 2004 37.75 37.85 37.26 37.35 395,500 -0.28(-0.74%)
Dec 03, 2004 37.26 37.95 37.20 37.62 715,500 +0.40(+1.06%)
Dec 02, 2004 37.67 37.73 37.19 37.23 568,100 -0.34(-0.90%)
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.