Molson Coors Brewing (NY: TAP )

45.34 USD +0.38 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 34.30 34.49 34.28 34.31 165,100 -0.04(-0.10%)
Mar 30, 2006 34.47 34.71 34.20 34.35 285,600 -0.08(-0.23%)
Mar 29, 2006 34.29 34.49 34.15 34.42 523,500 +0.26(+0.76%)
Mar 28, 2006 34.55 34.68 34.10 34.17 574,500 -0.38(-1.11%)
Mar 27, 2006 34.79 34.79 34.54 34.55 343,700 -0.24(-0.69%)
Mar 24, 2006 34.95 34.95 34.65 34.79 416,500 -0.18(-0.53%)
Mar 23, 2006 35.20 35.20 34.83 34.97 240,200 -0.24(-0.68%)
Mar 22, 2006 35.01 35.29 34.89 35.22 357,400 +0.21(+0.60%)
Mar 21, 2006 35.33 35.39 34.88 35.01 334,900 -0.27(-0.77%)
Mar 20, 2006 34.97 35.30 34.88 35.28 548,700 +0.30(+0.86%)
Mar 17, 2006 34.97 34.97 34.81 34.97 473,000 +0.30(+0.87%)
Mar 16, 2006 34.35 34.80 34.34 34.67 366,900 +0.31(+0.92%)
Mar 15, 2006 34.19 34.36 34.01 34.36 338,100 +0.14(+0.41%)
Mar 14, 2006 33.98 34.29 33.97 34.22 482,300 +0.42(+1.24%)
Mar 13, 2006 34.28 34.31 33.80 33.80 302,100 -0.33(-0.97%)
Mar 10, 2006 34.20 34.38 33.97 34.13 705,700 -0.00(-0.01%)
Mar 09, 2006 33.90 34.29 33.88 34.13 651,900 +0.13(+0.40%)
Mar 08, 2006 33.24 34.23 33.09 34.00 1,411,100 +1.26(+3.83%)
Mar 07, 2006 32.70 32.78 32.33 32.74 478,400 +0.13(+0.40%)
Mar 06, 2006 32.62 32.90 32.56 32.62 516,800 +0.07(+0.20%)
Mar 03, 2006 32.38 33.19 32.35 32.55 657,500 +0.17(+0.53%)
Mar 02, 2006 31.62 32.48 31.60 32.38 954,100 +1.10(+3.52%)
Mar 01, 2006 31.30 31.32 31.25 31.28 274,100 -0.09(-0.30%)
Feb 28, 2006 31.49 31.60 31.25 31.38 315,500 -0.11(-0.35%)
Feb 27, 2006 31.40 31.59 31.34 31.49 400,200 -0.10(-0.32%)
Feb 24, 2006 31.77 31.87 31.37 31.58 337,800 -0.28(-0.88%)
Feb 23, 2006 31.90 32.01 31.82 31.86 259,600 -0.07(-0.20%)
Feb 22, 2006 31.71 32.08 31.71 31.93 850,600 +0.29(+0.90%)
Feb 21, 2006 31.57 31.75 31.55 31.64 220,200 +0.02(+0.08%)
Feb 17, 2006 31.64 31.70 31.40 31.62 371,200 -0.02(-0.08%)
Feb 16, 2006 31.75 31.84 31.56 31.64 226,100 -0.12(-0.36%)
Feb 15, 2006 31.86 31.86 31.60 31.76 362,300 -0.09(-0.28%)
Feb 14, 2006 31.62 31.87 31.55 31.85 356,500 +0.12(+0.38%)
Feb 13, 2006 31.62 31.78 31.51 31.73 222,200 +0.12(+0.36%)
Feb 10, 2006 31.50 31.71 31.50 31.61 540,300 +0.11(+0.37%)
Feb 09, 2006 30.75 31.91 30.38 31.50 3,045,600 -0.24(-0.74%)
Feb 08, 2006 31.38 31.80 31.33 31.74 458,300 +0.35(+1.12%)
Feb 07, 2006 31.34 31.50 31.22 31.39 342,000 +0.10(+0.32%)
Feb 06, 2006 31.30 31.46 31.18 31.29 376,700 +0.02(+0.05%)
Feb 03, 2006 31.38 31.41 31.23 31.27 413,500 -0.11(-0.33%)
Feb 02, 2006 31.29 31.48 31.04 31.38 575,200 +0.09(+0.29%)
Feb 01, 2006 31.25 31.50 31.18 31.29 485,400 +0.04(+0.11%)
Jan 31, 2006 31.25 31.42 31.20 31.25 473,500 +0.07(+0.22%)
Jan 30, 2006 31.25 31.40 31.08 31.18 746,500 -0.14(-0.45%)
Jan 27, 2006 30.95 31.35 30.91 31.32 745,500 +0.15(+0.47%)
Jan 26, 2006 31.52 31.62 31.11 31.17 1,153,200 -0.23(-0.73%)
Jan 25, 2006 31.90 31.90 31.34 31.41 895,200 -0.21(-0.66%)
Jan 24, 2006 32.13 32.27 31.60 31.61 1,014,900 -0.54(-1.69%)
Jan 23, 2006 32.53 32.69 32.08 32.16 620,300 -0.37(-1.14%)
Jan 20, 2006 32.49 32.73 32.41 32.53 678,600 +0.06(+0.18%)
Jan 19, 2006 32.60 32.72 32.28 32.47 1,067,100 -0.13(-0.41%)
Jan 18, 2006 33.30 33.53 32.60 32.60 932,800 -0.70(-2.10%)
Jan 17, 2006 34.25 34.26 33.10 33.30 973,400 -1.12(-3.25%)
Jan 13, 2006 34.45 34.47 34.33 34.42 253,100 +0.08(+0.25%)
Jan 12, 2006 34.58 34.58 34.08 34.34 232,600 -0.28(-0.81%)
Jan 11, 2006 34.50 34.78 34.43 34.62 397,500 +0.34(+1.01%)
Jan 10, 2006 34.36 34.39 34.04 34.28 174,000 -0.13(-0.39%)
Jan 09, 2006 33.92 34.43 33.92 34.41 319,400 +0.41(+1.21%)
Jan 06, 2006 33.49 34.03 33.49 34.00 326,800 +0.52(+1.55%)
Jan 05, 2006 33.38 33.50 33.22 33.48 395,800 +0.06(+0.16%)
Jan 04, 2006 33.58 33.62 33.33 33.42 327,600 -0.15(-0.45%)
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.