Molson Coors Brewing (NY: TAP )

59.96 USD -0.76 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 31.25 31.42 31.20 31.25 473,500 +0.07(+0.22%)
Jan 30, 2006 31.25 31.40 31.08 31.18 746,500 -0.14(-0.45%)
Jan 27, 2006 30.95 31.35 30.91 31.32 745,500 +0.15(+0.47%)
Jan 26, 2006 31.52 31.62 31.11 31.17 1,153,200 -0.23(-0.73%)
Jan 25, 2006 31.90 31.90 31.34 31.41 895,200 -0.21(-0.66%)
Jan 24, 2006 32.13 32.27 31.60 31.61 1,014,900 -0.54(-1.69%)
Jan 23, 2006 32.53 32.69 32.08 32.16 620,300 -0.37(-1.14%)
Jan 20, 2006 32.49 32.73 32.41 32.53 678,600 +0.06(+0.18%)
Jan 19, 2006 32.60 32.72 32.28 32.47 1,067,100 -0.13(-0.41%)
Jan 18, 2006 33.30 33.53 32.60 32.60 932,800 -0.70(-2.10%)
Jan 17, 2006 34.25 34.26 33.10 33.30 973,400 -1.12(-3.25%)
Jan 13, 2006 34.45 34.47 34.33 34.42 253,100 +0.08(+0.25%)
Jan 12, 2006 34.58 34.58 34.08 34.34 232,600 -0.28(-0.81%)
Jan 11, 2006 34.50 34.78 34.43 34.62 397,500 +0.34(+1.01%)
Jan 10, 2006 34.36 34.39 34.04 34.28 174,000 -0.13(-0.39%)
Jan 09, 2006 33.92 34.43 33.92 34.41 319,400 +0.41(+1.21%)
Jan 06, 2006 33.49 34.03 33.49 34.00 326,800 +0.52(+1.55%)
Jan 05, 2006 33.38 33.50 33.22 33.48 395,800 +0.06(+0.16%)
Jan 04, 2006 33.58 33.62 33.33 33.42 327,600 -0.15(-0.45%)
Jan 03, 2006 33.50 33.70 33.22 33.58 310,400 +0.08(+0.24%)
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%)
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.