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 (%)
Feb 28, 2005 11.66 11.85 11.66 11.81 4,035,901 +0.14(+1.16%)
Feb 25, 2005 11.63 11.77 11.53 11.67 3,104,494 +0.05(+0.45%)
Feb 24, 2005 11.52 11.70 11.37 11.62 2,177,208 +0.12(+1.02%)
Feb 23, 2005 11.58 11.59 11.45 11.50 2,947,886 -0.08(-0.67%)
Feb 22, 2005 11.88 11.88 11.57 11.58 2,010,591 -0.34(-2.84%)
Feb 18, 2005 12.02 12.02 11.87 11.92 1,641,149 -0.09(-0.74%)
Feb 17, 2005 12.08 12.13 11.96 12.01 3,394,455 -0.14(-1.19%)
Feb 16, 2005 11.97 12.15 11.89 12.15 4,031,486 +0.18(+1.49%)
Feb 15, 2005 11.98 12.02 11.92 11.97 3,339,995 +0.00(+0.00%)
Feb 14, 2005 12.14 12.28 11.94 11.97 4,315,854 -0.44(-3.56%)
Feb 11, 2005 12.14 12.46 11.99 12.42 3,132,166 +0.25(+2.02%)
Feb 10, 2005 12.53 12.54 11.89 12.17 4,796,570 -0.31(-2.52%)
Feb 09, 2005 12.85 12.91 12.42 12.48 7,076,516 -0.39(-3.01%)
Feb 08, 2005 12.99 13.07 12.81 12.87 18,949,604 -0.09(-0.68%)
Feb 07, 2005 12.91 13.04 12.90 12.96 7,180,431 +0.09(+0.73%)
Feb 04, 2005 12.96 13.27 12.71 12.87 8,703,241 -0.04(-0.33%)
Feb 03, 2005 12.79 12.91 12.76 12.91 5,952,881 +0.12(+0.93%)
Feb 02, 2005 12.77 12.83 12.69 12.79 3,556,951 +0.05(+0.39%)
Feb 01, 2005 12.67 12.76 12.60 12.74 3,794,807 +0.07(+0.55%)
Jan 31, 2005 12.43 12.75 12.21 12.67 7,250,787 +0.31(+2.54%)
Jan 28, 2005 12.91 12.96 12.29 12.36 13,349,091 -0.36(-2.86%)
Jan 27, 2005 12.46 12.72 12.37 12.72 4,759,479 +0.26(+2.10%)
Jan 26, 2005 12.48 12.57 12.44 12.46 2,371,791 +0.02(+0.14%)
Jan 25, 2005 12.71 12.71 12.34 12.44 4,697,954 -0.23(-1.84%)
Jan 24, 2005 12.69 12.74 12.65 12.67 1,997,933 +0.02(+0.19%)
Jan 21, 2005 12.58 12.70 12.55 12.65 2,456,277 +0.10(+0.83%)
Jan 20, 2005 12.64 12.71 12.54 12.55 4,226,952 -0.12(-0.91%)
Jan 19, 2005 12.70 12.75 12.62 12.66 3,181,326 -0.01(-0.07%)
Jan 18, 2005 12.57 12.67 12.50 12.67 5,188,680 +0.10(+0.78%)
Jan 14, 2005 13.01 13.01 12.54 12.57 11,246,066 -0.36(-2.81%)
Jan 13, 2005 12.94 13.00 12.84 12.94 4,433,310 +0.03(+0.21%)
Jan 12, 2005 12.82 13.27 12.82 12.91 5,908,136 +0.09(+0.72%)
Jan 11, 2005 12.86 12.86 12.71 12.82 2,794,810 +0.02(+0.13%)
Jan 10, 2005 12.29 12.80 12.29 12.80 4,567,840 +0.54(+4.39%)
Jan 07, 2005 12.38 12.39 12.16 12.26 1,543,416 -0.09(-0.74%)
Jan 06, 2005 12.26 12.37 12.19 12.35 1,731,522 +0.12(+1.00%)
Jan 05, 2005 12.48 12.48 12.19 12.23 1,643,798 -0.31(-2.49%)
Jan 04, 2005 12.80 12.80 12.46 12.54 1,210,181 -0.26(-2.02%)
Jan 03, 2005 12.86 12.91 12.74 12.80 528,111 -0.05(-0.40%)
Dec 31, 2004 12.92 12.94 12.83 12.85 390,932 -0.03(-0.25%)
Dec 30, 2004 12.76 12.93 12.73 12.88 1,661,755 +0.13(+1.04%)
Dec 29, 2004 12.82 12.82 12.70 12.75 947,303 -0.08(-0.62%)
Dec 28, 2004 12.61 12.86 12.61 12.83 1,029,434 +0.20(+1.56%)
Dec 27, 2004 12.62 12.64 12.47 12.64 451,573 +0.05(+0.43%)
Dec 23, 2004 12.63 12.64 12.56 12.58 327,641 -0.02(-0.15%)
Dec 22, 2004 12.72 12.72 12.60 12.60 673,827 -0.11(-0.83%)
Dec 21, 2004 12.62 12.70 12.58 12.70 614,363 +0.08(+0.65%)
Dec 20, 2004 12.64 12.68 12.56 12.62 1,053,867 -0.02(-0.12%)
Dec 17, 2004 12.59 12.71 12.59 12.64 1,173,679 -0.03(-0.24%)
Dec 16, 2004 12.72 12.72 12.60 12.67 1,476,298 -0.05(-0.43%)
Dec 15, 2004 12.72 12.74 12.66 12.72 687,369 +0.04(+0.28%)
Dec 14, 2004 12.69 12.77 12.63 12.69 1,929,932 -0.01(-0.04%)
Dec 13, 2004 12.49 12.74 12.49 12.69 1,825,723 +0.20(+1.60%)
Dec 10, 2004 12.59 12.59 12.49 12.49 669,117 -0.12(-0.94%)
Dec 09, 2004 12.59 12.63 12.54 12.61 1,175,151 +0.02(+0.15%)
Dec 08, 2004 12.61 12.61 12.49 12.59 2,474,234 -0.08(-0.62%)
Dec 07, 2004 12.71 12.74 12.57 12.67 1,089,487 -0.02(-0.12%)
Dec 06, 2004 12.82 12.86 12.66 12.69 1,164,259 -0.10(-0.74%)
Dec 03, 2004 12.66 12.89 12.64 12.78 2,106,263 +0.13(+1.06%)
Dec 02, 2004 12.79 12.82 12.63 12.65 1,672,352 -0.12(-0.90%)
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.