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 (%)
Sep 29, 2006 11.62 11.70 11.62 11.70 957,018 +0.11(+0.94%)
Sep 28, 2006 11.62 11.64 11.56 11.59 622,017 -0.02(-0.20%)
Sep 27, 2006 11.71 11.71 11.58 11.62 1,395,933 -0.09(-0.77%)
Sep 26, 2006 11.65 11.73 11.56 11.71 1,468,644 +0.06(+0.54%)
Sep 25, 2006 11.76 11.76 11.46 11.64 1,597,875 +0.21(+1.81%)
Sep 22, 2006 11.41 11.46 11.27 11.44 2,177,503 +0.05(+0.46%)
Sep 21, 2006 11.63 11.67 11.36 11.39 1,312,330 -0.23(-1.97%)
Sep 20, 2006 11.56 11.65 11.55 11.61 737,413 +0.04(+0.38%)
Sep 19, 2006 11.69 11.69 11.50 11.57 690,018 +0.02(+0.13%)
Sep 18, 2006 11.60 11.63 11.51 11.55 916,394 +0.01(+0.04%)
Sep 15, 2006 11.54 11.61 11.47 11.55 4,193,687 +0.07(+0.62%)
Sep 14, 2006 11.37 11.80 11.36 11.48 2,949,947 +0.14(+1.20%)
Sep 13, 2006 11.46 11.47 11.32 11.34 2,302,613 -0.14(-1.21%)
Sep 12, 2006 11.44 11.62 11.25 11.48 2,473,351 -0.09(-0.78%)
Sep 11, 2006 11.87 11.87 11.56 11.57 2,622,600 -0.29(-2.48%)
Sep 08, 2006 11.83 11.89 11.82 11.87 730,936 +0.04(+0.33%)
Sep 07, 2006 11.85 11.87 11.73 11.83 960,256 -0.03(-0.23%)
Sep 06, 2006 11.92 12.02 11.83 11.85 2,604,643 -0.07(-0.60%)
Sep 05, 2006 11.89 11.95 11.87 11.93 1,109,210 +0.01(+0.11%)
Sep 01, 2006 11.91 11.98 11.87 11.91 1,919,923 -0.03(-0.24%)
Aug 31, 2006 11.89 11.95 11.77 11.94 1,064,465 +0.14(+1.19%)
Aug 30, 2006 11.91 11.91 11.79 11.80 891,666 -0.07(-0.59%)
Aug 29, 2006 11.85 11.89 11.81 11.87 1,440,973 +0.03(+0.29%)
Aug 28, 2006 11.80 11.87 11.80 11.84 1,084,777 +0.03(+0.26%)
Aug 25, 2006 11.73 11.82 11.73 11.80 842,211 +0.07(+0.62%)
Aug 24, 2006 11.75 11.79 11.69 11.73 855,163 -0.01(-0.04%)
Aug 23, 2006 11.74 11.84 11.73 11.74 435,382 -0.05(-0.43%)
Aug 22, 2006 11.76 11.85 11.76 11.79 661,758 +0.03(+0.27%)
Aug 21, 2006 11.78 11.80 11.71 11.76 488,076 -0.02(-0.20%)
Aug 18, 2006 11.91 11.92 11.76 11.78 906,679 -0.14(-1.14%)
Aug 17, 2006 11.79 11.92 11.70 11.91 1,524,281 +0.08(+0.66%)
Aug 16, 2006 11.81 11.86 11.71 11.84 903,441 +0.07(+0.58%)
Aug 15, 2006 11.72 11.79 11.66 11.77 698,555 +0.10(+0.86%)
Aug 14, 2006 11.54 11.74 11.53 11.67 1,516,922 +0.19(+1.64%)
Aug 11, 2006 11.40 11.51 11.35 11.48 804,531 +0.08(+0.71%)
Aug 10, 2006 11.39 11.46 11.33 11.40 1,200,173 +0.02(+0.16%)
Aug 09, 2006 11.45 11.49 11.34 11.38 1,142,769 +0.02(+0.13%)
Aug 08, 2006 11.32 11.42 11.32 11.36 1,231,671 +0.08(+0.75%)
Aug 07, 2006 11.24 11.42 11.21 11.28 1,278,477 +0.03(+0.30%)
Aug 04, 2006 11.40 11.40 11.12 11.25 2,009,414 -0.12(-1.08%)
Aug 03, 2006 11.41 11.46 11.33 11.37 3,900,783 -0.04(-0.31%)
Aug 02, 2006 11.46 11.58 11.34 11.40 2,214,005 -0.06(-0.53%)
Aug 01, 2006 12.04 12.04 11.21 11.46 6,536,041 -0.67(-5.53%)
Jul 31, 2006 11.97 12.14 11.91 12.14 1,464,817 +0.13(+1.09%)
Jul 28, 2006 11.81 12.20 11.81 12.01 1,217,246 +0.05(+0.41%)
Jul 27, 2006 12.17 12.21 11.94 11.96 944,654 -0.17(-1.39%)
Jul 26, 2006 12.02 12.15 12.01 12.12 2,201,641 +0.18(+1.52%)
Jul 25, 2006 11.91 11.97 11.85 11.94 978,801 +0.02(+0.14%)
Jul 24, 2006 11.94 12.01 11.89 11.93 1,003,235 -0.03(-0.21%)
Jul 21, 2006 12.03 12.05 11.88 11.95 1,197,523 -0.02(-0.14%)
Jul 20, 2006 11.99 12.03 11.96 11.97 1,005,295 -0.03(-0.23%)
Jul 19, 2006 11.86 12.03 11.84 11.99 2,536,642 +0.15(+1.23%)
Jul 18, 2006 11.79 11.87 11.77 11.85 1,213,125 +0.10(+0.88%)
Jul 17, 2006 11.47 11.75 11.47 11.75 1,236,675 +0.13(+1.10%)
Jul 14, 2006 11.69 11.70 11.59 11.62 841,328 -0.04(-0.32%)
Jul 13, 2006 11.75 11.82 11.62 11.66 1,127,756 -0.19(-1.58%)
Jul 12, 2006 11.82 11.94 11.80 11.84 1,338,530 +0.02(+0.20%)
Jul 11, 2006 11.74 11.83 11.72 11.82 840,444 +0.08(+0.65%)
Jul 10, 2006 11.72 11.76 11.69 11.74 589,341 +0.03(+0.23%)
Jul 07, 2006 11.60 11.79 11.60 11.71 1,201,056 +0.11(+0.97%)
Jul 06, 2006 11.61 11.67 11.59 11.60 771,266 -0.00(-0.03%)
Jul 05, 2006 11.55 11.63 11.52 11.61 1,062,110 +0.03(+0.26%)
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.