Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 13.64 13.66 13.58 13.60 657,615 -0.06(-0.42%)
Dec 28, 2006 13.65 13.70 13.60 13.66 452,742 +0.00(+0.00%)
Dec 27, 2006 13.60 13.66 13.59 13.66 538,176 +0.06(+0.41%)
Dec 26, 2006 13.51 13.61 13.50 13.60 612,931 +0.09(+0.66%)
Dec 22, 2006 13.52 13.56 13.44 13.51 1,275,886 +0.02(+0.18%)
Dec 21, 2006 13.42 13.50 13.35 13.49 1,221,084 +0.07(+0.49%)
Dec 20, 2006 13.30 13.44 13.30 13.42 1,900,058 +0.12(+0.87%)
Dec 19, 2006 13.31 13.34 13.24 13.31 937,242 -0.00(-0.01%)
Dec 18, 2006 13.16 13.31 13.15 13.31 1,204,784 +0.16(+1.22%)
Dec 15, 2006 13.27 13.33 13.13 13.15 1,963,571 -0.17(-1.29%)
Dec 14, 2006 13.25 13.34 13.23 13.32 2,283,386 +0.05(+0.39%)
Dec 13, 2006 13.17 13.30 13.15 13.27 1,466,144 +0.13(+1.00%)
Dec 12, 2006 13.09 13.15 13.07 13.14 1,210,967 +0.02(+0.12%)
Dec 11, 2006 12.93 13.17 12.92 13.12 2,075,422 +0.22(+1.74%)
Dec 08, 2006 12.78 12.91 12.78 12.90 963,940 +0.05(+0.37%)
Dec 07, 2006 12.80 12.88 12.67 12.85 987,547 -0.01(-0.06%)
Dec 06, 2006 12.83 12.87 12.82 12.86 808,248 -0.00(-0.03%)
Dec 05, 2006 12.74 12.88 12.68 12.86 2,066,710 +0.16(+1.23%)
Dec 04, 2006 12.69 12.79 12.69 12.70 1,752,797 +0.06(+0.44%)
Dec 01, 2006 12.67 12.72 12.61 12.65 1,773,313 +0.00(+0.01%)
Nov 30, 2006 12.58 12.71 12.58 12.65 3,360,020 +0.08(+0.61%)
Nov 29, 2006 12.53 12.59 12.47 12.57 1,124,409 +0.08(+0.64%)
Nov 28, 2006 12.36 12.56 12.36 12.49 1,644,038 +0.03(+0.24%)
Nov 27, 2006 12.54 12.63 12.42 12.46 1,687,879 -0.12(-0.96%)
Nov 24, 2006 12.55 12.63 12.51 12.58 584,827 +0.05(+0.38%)
Nov 22, 2006 12.53 12.60 12.52 12.53 916,726 +0.03(+0.21%)
Nov 21, 2006 12.54 12.60 12.50 12.51 1,568,440 -0.03(-0.26%)
Nov 20, 2006 12.59 12.68 12.54 12.54 936,680 -0.09(-0.75%)
Nov 17, 2006 12.67 12.71 12.62 12.63 2,174,346 -0.04(-0.30%)
Nov 16, 2006 12.67 12.73 12.65 12.67 1,874,765 +0.00(+0.03%)
Nov 15, 2006 12.72 12.74 12.66 12.67 1,427,362 -0.03(-0.25%)
Nov 14, 2006 12.77 12.77 12.67 12.70 2,103,806 -0.03(-0.24%)
Nov 13, 2006 12.77 12.78 12.70 12.73 2,718,705 -0.03(-0.25%)
Nov 10, 2006 12.74 12.78 12.71 12.76 2,027,928 +0.05(+0.36%)
Nov 09, 2006 12.72 12.77 12.69 12.71 2,140,060 -0.00(-0.03%)
Nov 08, 2006 12.64 12.75 12.63 12.72 1,648,253 -0.00(-0.03%)
Nov 07, 2006 12.69 12.77 12.64 12.72 1,307,642 +0.00(+0.00%)
Nov 06, 2006 12.52 12.74 12.52 12.72 2,126,008 +0.18(+1.40%)
Nov 03, 2006 12.65 12.67 12.48 12.54 1,868,020 -0.11(-0.86%)
Nov 02, 2006 12.74 12.75 12.60 12.65 1,943,899 -0.14(-1.07%)
Nov 01, 2006 12.63 12.81 12.48 12.79 4,901,201 +0.13(+1.00%)
Oct 31, 2006 12.42 12.86 12.29 12.66 7,960,517 +0.60(+4.97%)
Oct 30, 2006 12.08 12.12 12.03 12.06 1,063,987 -0.03(-0.28%)
Oct 27, 2006 12.15 12.19 12.06 12.10 1,430,734 -0.08(-0.66%)
Oct 26, 2006 12.27 12.29 12.16 12.18 1,588,393 -0.10(-0.84%)
Oct 25, 2006 12.16 12.29 12.16 12.28 1,491,718 +0.10(+0.85%)
Oct 24, 2006 12.22 12.22 12.14 12.18 964,502 -0.11(-0.91%)
Oct 23, 2006 12.18 12.30 12.14 12.29 1,348,392 +0.13(+1.04%)
Oct 20, 2006 12.10 12.17 12.06 12.16 1,174,995 +0.09(+0.75%)
Oct 19, 2006 12.08 12.13 12.00 12.07 884,689 -0.04(-0.37%)
Oct 18, 2006 12.08 12.13 12.04 12.12 1,307,361 +0.07(+0.56%)
Oct 17, 2006 11.95 12.06 11.91 12.05 1,263,239 +0.11(+0.91%)
Oct 16, 2006 11.87 11.97 11.82 11.94 1,203,660 +0.06(+0.52%)
Oct 13, 2006 11.83 11.88 11.74 11.88 1,211,529 +0.04(+0.33%)
Oct 12, 2006 11.54 11.86 11.54 11.84 1,874,484 +0.31(+2.70%)
Oct 11, 2006 11.56 11.65 11.51 11.53 1,658,932 -0.12(-1.05%)
Oct 10, 2006 11.69 11.76 11.58 11.65 1,428,205 +0.02(+0.14%)
Oct 09, 2006 11.72 11.74 11.58 11.64 734,337 -0.08(-0.71%)
Oct 06, 2006 11.49 11.78 11.43 11.72 2,158,046 +0.23(+1.98%)
Oct 05, 2006 12.04 12.16 11.47 11.49 4,490,894 -0.80(-6.53%)
Oct 04, 2006 12.18 12.33 12.07 12.29 780,707 +0.12(+0.99%)
Oct 03, 2006 12.21 12.22 12.12 12.17 1,051,622 -0.05(-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.