Molson Coors Brewing (NY: TAP )

46.69 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2006 34.35 34.54 34.13 34.34 382,900 -0.11(-0.32%)
Sep 29, 2006 34.22 34.45 34.21 34.45 325,100 +0.32(+0.94%)
Sep 28, 2006 34.20 34.26 34.03 34.13 211,300 -0.07(-0.20%)
Sep 27, 2006 34.47 34.47 34.08 34.20 474,200 -0.26(-0.77%)
Sep 26, 2006 34.30 34.53 34.03 34.47 498,900 +0.19(+0.54%)
Sep 25, 2006 34.62 34.62 33.74 34.28 542,800 +0.61(+1.81%)
Sep 22, 2006 33.58 33.74 33.19 33.67 739,700 +0.15(+0.46%)
Sep 21, 2006 34.25 34.34 33.44 33.51 445,800 -0.67(-1.97%)
Sep 20, 2006 34.03 34.29 34.01 34.19 250,500 +0.13(+0.38%)
Sep 19, 2006 34.40 34.40 33.85 34.06 234,400 +0.05(+0.13%)
Sep 18, 2006 34.15 34.25 33.89 34.01 311,300 +0.01(+0.04%)
Sep 15, 2006 33.99 34.17 33.77 34.00 1,424,600 +0.21(+0.62%)
Sep 14, 2006 33.47 34.72 33.45 33.79 1,002,100 +0.40(+1.20%)
Sep 13, 2006 33.75 33.77 33.33 33.39 782,200 -0.41(-1.21%)
Sep 12, 2006 33.67 34.20 33.12 33.80 840,200 -0.27(-0.78%)
Sep 11, 2006 34.93 34.93 34.03 34.06 890,900 -0.87(-2.48%)
Sep 08, 2006 34.82 35.01 34.79 34.93 248,300 +0.12(+0.33%)
Sep 07, 2006 34.90 34.95 34.54 34.81 326,200 -0.08(-0.23%)
Sep 06, 2006 35.10 35.40 34.81 34.90 884,800 -0.21(-0.60%)
Sep 05, 2006 35.00 35.17 34.94 35.10 376,800 +0.04(+0.11%)
Sep 01, 2006 35.05 35.28 34.93 35.06 652,200 -0.09(-0.24%)
Aug 31, 2006 35.01 35.17 34.65 35.15 361,600 +0.42(+1.19%)
Aug 30, 2006 35.05 35.05 34.70 34.74 302,900 -0.20(-0.59%)
Aug 29, 2006 34.88 35.00 34.78 34.94 489,500 +0.10(+0.29%)
Aug 28, 2006 34.75 34.94 34.75 34.84 368,500 +0.09(+0.26%)
Aug 25, 2006 34.54 34.80 34.53 34.75 286,100 +0.22(+0.62%)
Aug 24, 2006 34.60 34.71 34.41 34.53 290,500 -0.01(-0.04%)
Aug 23, 2006 34.56 34.86 34.54 34.55 147,900 -0.15(-0.43%)
Aug 22, 2006 34.63 34.89 34.62 34.70 224,800 +0.10(+0.27%)
Aug 21, 2006 34.67 34.72 34.46 34.60 165,800 -0.07(-0.20%)
Aug 18, 2006 35.08 35.08 34.62 34.67 308,000 -0.40(-1.14%)
Aug 17, 2006 34.72 35.08 34.43 35.08 517,800 +0.23(+0.66%)
Aug 16, 2006 34.77 34.92 34.47 34.85 306,900 +0.20(+0.58%)
Aug 15, 2006 34.50 34.72 34.31 34.65 237,300 +0.30(+0.86%)
Aug 14, 2006 33.96 34.55 33.96 34.35 515,300 +0.55(+1.64%)
Aug 11, 2006 33.55 33.88 33.40 33.79 273,300 +0.24(+0.72%)
Aug 10, 2006 33.53 33.73 33.37 33.55 407,700 +0.05(+0.16%)
Aug 09, 2006 33.70 33.83 33.38 33.50 388,200 +0.04(+0.13%)
Aug 08, 2006 33.31 33.62 33.31 33.46 418,400 +0.25(+0.75%)
Aug 07, 2006 33.10 33.60 32.99 33.21 434,300 +0.10(+0.30%)
Aug 04, 2006 33.55 33.56 32.72 33.10 682,600 -0.36(-1.08%)
Aug 03, 2006 33.58 33.72 33.35 33.47 1,325,100 -0.10(-0.31%)
Aug 02, 2006 33.74 34.08 33.38 33.57 752,100 -0.18(-0.53%)
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.