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 (%)
Dec 30, 2005 11.36 11.39 11.33 11.38 453,462 -0.01(-0.04%)
Dec 29, 2005 11.38 11.42 11.35 11.38 655,165 -0.00(-0.01%)
Dec 28, 2005 11.40 11.42 11.37 11.38 455,229 -0.02(-0.18%)
Dec 27, 2005 11.26 11.46 11.25 11.40 888,669 +0.15(+1.31%)
Dec 23, 2005 11.24 11.27 11.22 11.25 674,599 +0.01(+0.05%)
Dec 22, 2005 11.15 11.25 11.15 11.25 1,222,582 +0.13(+1.14%)
Dec 21, 2005 11.09 11.15 11.08 11.12 758,519 +0.04(+0.32%)
Dec 20, 2005 11.15 11.17 11.06 11.09 760,875 -0.03(-0.31%)
Dec 19, 2005 11.23 11.30 11.11 11.12 809,460 -0.13(-1.12%)
Dec 16, 2005 11.23 11.33 11.20 11.25 1,828,574 +0.06(+0.56%)
Dec 15, 2005 11.28 11.29 11.12 11.18 1,466,392 -0.10(-0.90%)
Dec 14, 2005 11.25 11.31 11.20 11.29 483,497 +0.02(+0.17%)
Dec 13, 2005 11.13 11.29 11.13 11.27 969,939 +0.16(+1.45%)
Dec 12, 2005 11.11 11.16 11.05 11.11 530,610 -0.00(-0.03%)
Dec 09, 2005 11.14 11.18 11.11 11.11 516,182 -0.01(-0.11%)
Dec 08, 2005 11.16 11.20 11.10 11.12 714,056 -0.04(-0.39%)
Dec 07, 2005 11.27 11.29 11.16 11.16 601,574 -0.11(-0.96%)
Dec 06, 2005 11.23 11.33 11.23 11.27 711,406 +0.04(+0.33%)
Dec 05, 2005 11.38 11.38 11.21 11.24 1,085,366 -0.16(-1.37%)
Dec 02, 2005 11.37 11.41 11.33 11.39 1,000,562 +0.05(+0.43%)
Dec 01, 2005 11.33 11.37 11.32 11.34 846,562 +0.04(+0.31%)
Nov 30, 2005 11.38 11.44 11.30 11.31 818,588 -0.04(-0.34%)
Nov 29, 2005 11.33 11.42 11.33 11.35 1,271,757 +0.05(+0.47%)
Nov 28, 2005 11.29 11.38 11.29 11.29 721,712 -0.03(-0.29%)
Nov 25, 2005 11.35 11.42 11.32 11.33 605,107 -0.00(-0.03%)
Nov 23, 2005 11.25 11.34 11.25 11.33 445,512 +0.04(+0.36%)
Nov 22, 2005 11.29 11.36 11.20 11.29 1,059,748 -0.08(-0.70%)
Nov 21, 2005 11.28 11.41 11.19 11.37 1,312,980 +0.08(+0.75%)
Nov 18, 2005 11.42 11.42 11.25 11.28 1,267,340 -0.13(-1.18%)
Nov 17, 2005 11.44 11.50 11.40 11.42 1,458,736 -0.03(-0.22%)
Nov 16, 2005 11.43 11.44 11.36 11.44 946,088 +0.02(+0.13%)
Nov 15, 2005 11.46 11.48 11.36 11.43 990,551 -0.05(-0.47%)
Nov 14, 2005 11.37 11.50 11.36 11.48 866,879 +0.10(+0.85%)
Nov 11, 2005 11.39 11.42 11.35 11.39 717,295 +0.01(+0.04%)
Nov 10, 2005 11.19 11.39 11.19 11.38 1,933,694 +0.19(+1.68%)
Nov 09, 2005 10.97 11.20 10.94 11.19 2,376,851 +0.23(+2.07%)
Nov 08, 2005 10.92 11.02 10.92 10.96 1,230,533 +0.01(+0.08%)
Nov 07, 2005 10.88 10.98 10.87 10.96 1,363,038 +0.07(+0.66%)
Nov 04, 2005 10.77 10.97 10.76 10.88 1,848,597 +0.12(+1.10%)
Nov 03, 2005 10.87 10.87 10.75 10.77 1,264,395 -0.08(-0.78%)
Nov 02, 2005 10.68 10.91 10.64 10.85 2,356,239 +0.18(+1.67%)
Nov 01, 2005 10.71 10.82 10.59 10.67 2,658,352 +0.20(+1.86%)
Oct 31, 2005 10.39 10.51 10.38 10.48 1,315,336 +0.14(+1.31%)
Oct 28, 2005 10.36 10.39 10.32 10.34 1,631,288 +0.00(+0.00%)
Oct 27, 2005 10.36 10.40 10.34 10.34 1,493,482 -0.02(-0.23%)
Oct 26, 2005 10.38 10.48 10.34 10.36 1,447,841 -0.02(-0.16%)
Oct 25, 2005 10.42 10.44 10.35 10.38 743,796 -0.03(-0.25%)
Oct 24, 2005 10.36 10.42 10.34 10.41 689,616 +0.07(+0.69%)
Oct 21, 2005 10.37 10.43 10.32 10.34 2,308,832 -0.02(-0.21%)
Oct 20, 2005 10.39 10.49 10.31 10.36 1,540,890 -0.05(-0.44%)
Oct 19, 2005 10.40 10.44 10.33 10.40 1,242,016 -0.05(-0.44%)
Oct 18, 2005 10.58 10.58 10.45 10.45 951,388 -0.13(-1.22%)
Oct 17, 2005 10.56 10.58 10.50 10.58 1,098,616 +0.08(+0.79%)
Oct 14, 2005 10.41 10.55 10.38 10.50 1,185,186 +0.11(+1.06%)
Oct 13, 2005 10.42 10.49 10.34 10.39 1,438,713 +0.00(+0.02%)
Oct 12, 2005 10.54 10.62 10.38 10.38 1,297,669 -0.18(-1.67%)
Oct 11, 2005 10.61 10.67 10.53 10.56 1,531,762 -0.06(-0.53%)
Oct 10, 2005 10.65 10.73 10.60 10.62 1,103,328 -0.03(-0.27%)
Oct 07, 2005 10.76 10.78 10.59 10.64 1,274,407 -0.12(-1.07%)
Oct 06, 2005 10.82 10.89 10.72 10.76 1,380,116 -0.04(-0.39%)
Oct 05, 2005 11.04 11.12 10.80 10.80 2,541,158 +0.04(+0.33%)
Oct 04, 2005 10.75 10.85 10.73 10.77 762,641 +0.02(+0.21%)
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.