Molson Coors Brewing (NY: TAP )

46.69 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 33.45 33.54 33.37 33.49 154,000 -0.01(-0.04%)
Dec 29, 2005 33.51 33.62 33.42 33.51 222,500 -0.01(-0.01%)
Dec 28, 2005 33.58 33.62 33.47 33.51 154,600 -0.06(-0.18%)
Dec 27, 2005 33.17 33.73 33.12 33.58 301,800 +0.44(+1.31%)
Dec 23, 2005 33.10 33.18 33.05 33.14 229,100 +0.01(+0.05%)
Dec 22, 2005 32.82 33.13 32.82 33.12 415,200 +0.38(+1.15%)
Dec 21, 2005 32.65 32.84 32.62 32.75 257,600 +0.10(+0.32%)
Dec 20, 2005 32.83 32.90 32.57 32.65 258,400 -0.10(-0.31%)
Dec 19, 2005 33.06 33.26 32.72 32.74 274,900 -0.37(-1.12%)
Dec 16, 2005 33.05 33.37 32.97 33.12 621,000 +0.19(+0.56%)
Dec 15, 2005 33.22 33.23 32.76 32.93 498,000 -0.30(-0.90%)
Dec 14, 2005 33.13 33.29 32.97 33.23 164,200 +0.06(+0.17%)
Dec 13, 2005 32.76 33.24 32.76 33.17 329,400 +0.47(+1.45%)
Dec 12, 2005 32.72 32.85 32.53 32.70 180,200 -0.01(-0.03%)
Dec 09, 2005 32.81 32.92 32.71 32.71 175,300 -0.03(-0.11%)
Dec 08, 2005 32.85 32.99 32.69 32.74 242,500 -0.13(-0.40%)
Dec 07, 2005 33.20 33.25 32.87 32.88 204,300 -0.32(-0.96%)
Dec 06, 2005 33.08 33.35 33.08 33.20 241,600 +0.11(+0.33%)
Dec 05, 2005 33.50 33.51 33.01 33.08 368,600 -0.46(-1.37%)
Dec 02, 2005 33.47 33.59 33.35 33.54 339,800 +0.14(+0.43%)
Dec 01, 2005 33.35 33.49 33.33 33.40 287,500 +0.11(+0.32%)
Nov 30, 2005 33.51 33.70 33.26 33.29 278,000 -0.12(-0.34%)
Nov 29, 2005 33.38 33.62 33.36 33.41 431,900 +0.15(+0.47%)
Nov 28, 2005 33.25 33.51 33.24 33.26 245,100 -0.09(-0.28%)
Nov 25, 2005 33.41 33.62 33.34 33.35 205,500 -0.01(-0.03%)
Nov 23, 2005 33.12 33.40 33.12 33.36 151,300 +0.12(+0.36%)
Nov 22, 2005 33.25 33.45 32.98 33.24 359,900 -0.23(-0.70%)
Nov 21, 2005 33.22 33.60 32.95 33.47 445,900 +0.25(+0.75%)
Nov 18, 2005 33.64 33.64 33.13 33.22 430,400 -0.40(-1.17%)
Nov 17, 2005 33.70 33.87 33.58 33.62 495,400 -0.08(-0.22%)
Nov 16, 2005 33.67 33.70 33.45 33.70 321,300 +0.04(+0.13%)
Nov 15, 2005 33.75 33.79 33.45 33.65 336,400 -0.16(-0.47%)
Nov 14, 2005 33.49 33.88 33.45 33.81 294,400 +0.28(+0.85%)
Nov 11, 2005 33.53 33.62 33.42 33.53 243,600 +0.02(+0.04%)
Nov 10, 2005 32.96 33.55 32.96 33.51 656,700 +0.55(+1.68%)
Nov 09, 2005 32.29 32.97 32.22 32.96 807,200 +0.67(+2.08%)
Nov 08, 2005 32.16 32.45 32.16 32.28 417,900 +0.03(+0.08%)
Nov 07, 2005 32.05 32.33 32.00 32.26 462,900 +0.21(+0.66%)
Nov 04, 2005 31.70 32.30 31.70 32.05 627,800 +0.35(+1.10%)
Nov 03, 2005 32.00 32.00 31.64 31.70 429,400 -0.25(-0.78%)
Nov 02, 2005 31.45 32.14 31.33 31.95 800,200 +0.53(+1.67%)
Nov 01, 2005 31.55 31.87 31.18 31.42 902,800 +0.57(+1.86%)
Oct 31, 2005 30.60 30.96 30.58 30.85 446,700 +0.40(+1.31%)
Oct 28, 2005 30.50 30.59 30.39 30.45 554,000 +0.00(+0.00%)
Oct 27, 2005 30.50 30.61 30.45 30.45 507,200 -0.07(-0.23%)
Oct 26, 2005 30.58 30.87 30.45 30.52 491,700 -0.05(-0.16%)
Oct 25, 2005 30.68 30.75 30.49 30.57 252,600 -0.07(-0.24%)
Oct 24, 2005 30.50 30.68 30.46 30.64 234,200 +0.21(+0.69%)
Oct 21, 2005 30.53 30.70 30.40 30.43 784,100 -0.07(-0.21%)
Oct 20, 2005 30.60 30.89 30.35 30.50 523,300 -0.14(-0.44%)
Oct 19, 2005 30.62 30.75 30.42 30.64 421,800 -0.13(-0.44%)
Oct 18, 2005 31.15 31.15 30.76 30.77 323,100 -0.38(-1.22%)
Oct 17, 2005 31.10 31.17 30.93 31.15 373,100 +0.24(+0.79%)
Oct 14, 2005 30.64 31.05 30.55 30.91 402,500 +0.33(+1.06%)
Oct 13, 2005 30.69 30.90 30.44 30.58 488,600 +0.00(+0.02%)
Oct 12, 2005 31.05 31.27 30.58 30.58 440,700 -0.52(-1.67%)
Oct 11, 2005 31.25 31.42 31.00 31.09 520,200 -0.17(-0.53%)
Oct 10, 2005 31.35 31.58 31.20 31.26 374,700 -0.08(-0.27%)
Oct 07, 2005 31.68 31.75 31.19 31.34 432,800 -0.34(-1.07%)
Oct 06, 2005 31.86 32.05 31.57 31.68 468,700 -0.12(-0.39%)
Oct 05, 2005 32.50 32.75 31.81 31.81 863,000 +0.10(+0.33%)
Oct 04, 2005 31.64 31.95 31.60 31.70 259,000 +0.07(+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.