Molson Coors Brewing (NY: TAP )

48.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 38.35 38.39 38.17 38.22 234,000 -0.16(-0.42%)
Dec 28, 2006 38.35 38.49 38.21 38.38 161,100 +0.00(+0.00%)
Dec 27, 2006 38.23 38.38 38.19 38.38 191,500 +0.16(+0.41%)
Dec 26, 2006 37.98 38.26 37.94 38.22 218,100 +0.25(+0.66%)
Dec 22, 2006 37.99 38.12 37.78 37.97 454,000 +0.07(+0.18%)
Dec 21, 2006 37.72 37.94 37.52 37.90 434,500 +0.18(+0.49%)
Dec 20, 2006 37.38 37.78 37.37 37.72 676,100 +0.33(+0.87%)
Dec 19, 2006 37.40 37.49 37.22 37.40 333,500 -0.01(-0.01%)
Dec 18, 2006 36.97 37.40 36.95 37.40 428,700 +0.45(+1.22%)
Dec 15, 2006 37.30 37.47 36.90 36.95 698,700 -0.48(-1.30%)
Dec 14, 2006 37.25 37.50 37.18 37.44 812,500 +0.15(+0.39%)
Dec 13, 2006 37.00 37.38 36.95 37.29 521,700 +0.37(+1.00%)
Dec 12, 2006 36.78 36.95 36.74 36.92 430,900 +0.04(+0.12%)
Dec 11, 2006 36.33 37.00 36.30 36.88 738,500 +0.63(+1.74%)
Dec 08, 2006 35.92 36.29 35.92 36.24 343,000 +0.13(+0.37%)
Dec 07, 2006 35.97 36.20 35.60 36.11 351,400 -0.02(-0.06%)
Dec 06, 2006 36.06 36.16 36.02 36.13 287,600 -0.01(-0.03%)
Dec 05, 2006 35.80 36.19 35.63 36.14 735,400 +0.44(+1.23%)
Dec 04, 2006 35.65 35.94 35.65 35.70 623,700 +0.16(+0.44%)
Dec 01, 2006 35.60 35.75 35.45 35.54 631,000 +0.00(+0.01%)
Nov 30, 2006 35.37 35.71 35.35 35.54 1,195,600 +0.21(+0.61%)
Nov 29, 2006 35.20 35.38 35.05 35.33 400,100 +0.23(+0.64%)
Nov 28, 2006 34.72 35.28 34.72 35.10 585,000 +0.08(+0.24%)
Nov 27, 2006 35.23 35.50 34.90 35.01 600,600 -0.34(-0.96%)
Nov 24, 2006 35.28 35.49 35.15 35.35 208,100 +0.13(+0.38%)
Nov 22, 2006 35.22 35.41 35.20 35.22 326,200 +0.08(+0.21%)
Nov 21, 2006 35.24 35.42 35.13 35.15 558,100 -0.09(-0.26%)
Nov 20, 2006 35.39 35.62 35.24 35.24 333,300 -0.26(-0.75%)
Nov 17, 2006 35.60 35.71 35.47 35.50 773,700 -0.10(-0.29%)
Nov 16, 2006 35.60 35.78 35.55 35.60 667,100 +0.01(+0.03%)
Nov 15, 2006 35.74 35.79 35.56 35.60 507,900 -0.09(-0.25%)
Nov 14, 2006 35.90 35.90 35.60 35.69 748,600 -0.08(-0.24%)
Nov 13, 2006 35.90 35.92 35.70 35.77 967,400 -0.09(-0.25%)
Nov 10, 2006 35.81 35.92 35.72 35.86 721,600 +0.13(+0.36%)
Nov 09, 2006 35.76 35.89 35.65 35.73 761,500 -0.01(-0.03%)
Nov 08, 2006 35.53 35.83 35.51 35.74 586,500 -0.01(-0.03%)
Nov 07, 2006 35.65 35.88 35.53 35.75 465,300 +0.00(+0.00%)
Nov 06, 2006 35.19 35.80 35.19 35.75 756,500 +0.49(+1.40%)
Nov 03, 2006 35.56 35.60 35.06 35.26 664,700 -0.30(-0.86%)
Nov 02, 2006 35.80 35.83 35.42 35.56 691,700 -0.38(-1.07%)
Nov 01, 2006 35.50 35.99 35.07 35.95 1,744,000 +0.35(+1.00%)
Oct 31, 2006 34.90 36.14 34.53 35.59 2,832,600 +1.69(+4.97%)
Oct 30, 2006 33.95 34.05 33.81 33.90 378,600 -0.10(-0.28%)
Oct 27, 2006 34.14 34.25 33.90 34.00 509,100 -0.22(-0.66%)
Oct 26, 2006 34.49 34.55 34.17 34.22 565,200 -0.29(-0.84%)
Oct 25, 2006 34.18 34.53 34.18 34.51 530,800 +0.29(+0.85%)
Oct 24, 2006 34.35 34.35 34.11 34.22 343,200 -0.32(-0.91%)
Oct 23, 2006 34.22 34.57 34.11 34.54 479,800 +0.35(+1.04%)
Oct 20, 2006 34.01 34.20 33.90 34.19 418,100 +0.26(+0.75%)
Oct 19, 2006 33.95 34.08 33.71 33.93 314,800 -0.12(-0.37%)
Oct 18, 2006 33.95 34.08 33.83 34.05 465,200 +0.19(+0.56%)
Oct 17, 2006 33.58 33.88 33.47 33.87 449,500 +0.31(+0.91%)
Oct 16, 2006 33.35 33.64 33.22 33.56 428,300 +0.18(+0.52%)
Oct 13, 2006 33.24 33.39 33.01 33.38 431,100 +0.11(+0.33%)
Oct 12, 2006 32.42 33.33 32.42 33.28 667,000 +0.88(+2.70%)
Oct 11, 2006 32.50 32.74 32.35 32.40 590,300 -0.34(-1.05%)
Oct 10, 2006 32.87 33.04 32.55 32.74 508,200 +0.04(+0.14%)
Oct 09, 2006 32.94 32.99 32.53 32.70 261,300 -0.23(-0.71%)
Oct 06, 2006 32.29 33.12 32.12 32.94 767,900 +0.64(+1.98%)
Oct 05, 2006 33.85 34.18 32.22 32.29 1,598,000 -2.26(-6.53%)
Oct 04, 2006 34.24 34.65 33.92 34.55 277,800 +0.34(+0.99%)
Oct 03, 2006 34.30 34.35 34.08 34.21 374,200 -0.13(-0.38%)
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.