Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 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%)
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.