Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 11.97 12.13 11.91 12.13 1,465,214 +0.13(+1.09%)
Jul 28, 2006 11.80 12.19 11.80 12.00 1,217,577 +0.05(+0.41%)
Jul 27, 2006 12.16 12.21 11.94 11.95 944,910 -0.17(-1.39%)
Jul 26, 2006 12.02 12.15 12.00 12.12 2,202,239 +0.18(+1.52%)
Jul 25, 2006 11.90 11.97 11.84 11.94 979,067 +0.02(+0.14%)
Jul 24, 2006 11.94 12.01 11.88 11.92 1,003,507 -0.03(-0.21%)
Jul 21, 2006 12.02 12.05 11.88 11.95 1,197,848 -0.02(-0.14%)
Jul 20, 2006 11.99 12.03 11.95 11.96 1,005,568 -0.03(-0.23%)
Jul 19, 2006 11.86 12.03 11.84 11.99 2,537,330 +0.15(+1.23%)
Jul 18, 2006 11.78 11.87 11.76 11.85 1,213,454 +0.10(+0.88%)
Jul 17, 2006 11.46 11.75 11.46 11.74 1,237,011 +0.13(+1.10%)
Jul 14, 2006 11.68 11.70 11.59 11.61 841,556 -0.04(-0.32%)
Jul 13, 2006 11.75 11.81 11.62 11.65 1,128,062 -0.19(-1.58%)
Jul 12, 2006 11.81 11.93 11.80 11.84 1,338,893 +0.02(+0.20%)
Jul 11, 2006 11.74 11.83 11.72 11.81 840,672 +0.08(+0.65%)
Jul 10, 2006 11.71 11.76 11.69 11.74 589,501 +0.03(+0.23%)
Jul 07, 2006 11.60 11.78 11.60 11.71 1,201,381 +0.11(+0.97%)
Jul 06, 2006 11.61 11.67 11.59 11.60 771,475 -0.00(-0.03%)
Jul 05, 2006 11.55 11.63 11.51 11.60 1,062,398 +0.03(+0.26%)
Jul 03, 2006 11.53 11.59 11.51 11.57 509,998 +0.05(+0.40%)
Jun 30, 2006 11.63 11.65 11.49 11.53 1,195,492 -0.09(-0.76%)
Jun 29, 2006 11.49 11.63 11.49 11.61 1,706,963 +0.14(+1.21%)
Jun 28, 2006 11.46 11.50 11.45 11.48 1,285,596 +0.02(+0.19%)
Jun 27, 2006 11.49 11.54 11.44 11.45 743,502 -0.06(-0.49%)
Jun 26, 2006 11.51 11.56 11.48 11.51 467,302 +0.03(+0.27%)
Jun 23, 2006 11.53 11.53 11.44 11.48 1,085,366 -0.08(-0.70%)
Jun 22, 2006 11.65 11.65 11.48 11.56 764,703 -0.05(-0.39%)
Jun 21, 2006 11.55 11.67 11.50 11.61 967,878 +0.08(+0.72%)
Jun 20, 2006 11.38 11.56 11.36 11.52 920,765 +0.18(+1.62%)
Jun 19, 2006 11.50 11.52 11.30 11.34 768,825 -0.14(-1.18%)
Jun 16, 2006 11.55 11.60 11.46 11.48 1,105,389 -0.11(-0.92%)
Jun 15, 2006 11.48 11.61 11.45 11.58 1,356,266 +0.12(+1.08%)
Jun 14, 2006 11.50 11.58 11.40 11.46 859,812 -0.07(-0.65%)
Jun 13, 2006 11.46 11.63 11.46 11.53 1,611,559 +0.08(+0.67%)
Jun 12, 2006 11.57 11.61 11.46 11.46 928,126 -0.08(-0.72%)
Jun 09, 2006 11.55 11.67 11.52 11.54 649,865 -0.04(-0.35%)
Jun 08, 2006 11.53 11.66 11.42 11.58 2,344,756 +0.04(+0.38%)
Jun 07, 2006 11.22 11.79 11.19 11.54 5,451,565 +0.36(+3.25%)
Jun 06, 2006 11.15 11.19 11.07 11.17 919,881 +0.03(+0.26%)
Jun 05, 2006 11.21 11.27 11.12 11.14 913,403 -0.10(-0.91%)
Jun 02, 2006 11.25 11.28 11.18 11.25 1,007,335 -0.01(-0.12%)
Jun 01, 2006 11.01 11.26 11.00 11.26 3,844,422 +0.26(+2.36%)
May 31, 2006 10.88 11.01 10.87 11.00 1,203,737 +0.13(+1.22%)
May 30, 2006 10.86 10.96 10.79 10.87 975,239 +0.00(+0.03%)
May 26, 2006 10.82 10.95 10.82 10.86 840,967 -0.00(-0.03%)
May 25, 2006 10.88 10.96 10.82 10.87 944,027 +0.00(+0.00%)
May 24, 2006 10.81 10.91 10.77 10.87 1,186,364 -0.00(-0.02%)
May 23, 2006 10.92 11.04 10.87 10.87 992,317 -0.04(-0.37%)
May 22, 2006 10.95 11.04 10.86 10.91 1,394,545 -0.12(-1.05%)
May 19, 2006 11.06 11.10 10.98 11.03 2,085,634 +0.01(+0.09%)
May 18, 2006 11.17 11.20 10.99 11.02 1,345,960 -0.16(-1.47%)
May 17, 2006 11.21 11.27 11.17 11.18 1,382,472 -0.05(-0.47%)
May 16, 2006 11.28 11.30 11.21 11.23 767,058 -0.05(-0.47%)
May 15, 2006 11.18 11.29 11.17 11.29 1,105,389 +0.10(+0.88%)
May 12, 2006 11.23 11.32 11.12 11.19 1,198,731 -0.04(-0.36%)
May 11, 2006 11.40 11.47 11.21 11.23 1,262,628 -0.17(-1.48%)
May 10, 2006 11.48 11.55 11.35 11.40 765,292 -0.08(-0.74%)
May 09, 2006 11.47 11.55 11.44 11.48 935,782 +0.01(+0.07%)
May 08, 2006 11.49 11.55 11.44 11.47 1,138,662 +0.02(+0.16%)
May 05, 2006 11.43 11.51 11.34 11.45 1,378,055 +0.06(+0.52%)
May 04, 2006 11.37 11.48 11.35 11.39 1,250,850 +0.03(+0.24%)
May 03, 2006 11.55 11.59 11.35 11.37 3,163,344 -0.35(-3.01%)
May 02, 2006 12.01 12.01 11.63 11.72 4,887,975 -0.42(-3.47%)
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.