Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 11.41 11.54 11.39 11.53 1,148,548 +0.14(+1.22%)
May 30, 2006 11.39 11.49 11.31 11.39 930,526 +0.00(+0.03%)
May 26, 2006 11.34 11.47 11.34 11.39 802,410 -0.00(-0.03%)
May 25, 2006 11.41 11.48 11.34 11.39 900,744 +0.00(+0.00%)
May 24, 2006 11.33 11.43 11.29 11.39 1,131,971 -0.00(-0.02%)
May 23, 2006 11.45 11.57 11.39 11.39 946,821 -0.04(-0.37%)
May 22, 2006 11.48 11.57 11.38 11.43 1,330,607 -0.12(-1.05%)
May 19, 2006 11.59 11.63 11.51 11.56 1,990,011 +0.01(+0.09%)
May 18, 2006 11.71 11.74 11.52 11.54 1,284,249 -0.17(-1.47%)
May 17, 2006 11.75 11.81 11.71 11.72 1,319,088 -0.06(-0.47%)
May 16, 2006 11.83 11.84 11.75 11.77 731,890 -0.06(-0.47%)
May 15, 2006 11.72 11.83 11.71 11.83 1,054,708 +0.10(+0.88%)
May 12, 2006 11.77 11.86 11.66 11.72 1,143,771 -0.04(-0.36%)
May 11, 2006 11.94 12.02 11.75 11.77 1,204,739 -0.18(-1.48%)
May 10, 2006 12.03 12.10 11.89 11.94 730,204 -0.09(-0.74%)
May 09, 2006 12.02 12.11 11.99 12.03 892,878 +0.01(+0.07%)
May 08, 2006 12.04 12.10 11.99 12.02 1,086,456 +0.02(+0.16%)
May 05, 2006 11.98 12.06 11.89 12.00 1,314,873 +0.06(+0.52%)
May 04, 2006 11.91 12.03 11.89 11.94 1,193,500 +0.03(+0.24%)
May 03, 2006 12.10 12.15 11.89 11.91 3,018,309 -0.37(-3.01%)
May 02, 2006 12.59 12.59 12.19 12.28 4,663,869 -0.44(-3.47%)
May 01, 2006 12.96 12.96 12.71 12.72 3,283,813 -0.42(-3.20%)
Apr 28, 2006 13.10 13.19 13.04 13.14 1,332,012 +0.02(+0.12%)
Apr 27, 2006 13.06 13.13 12.90 13.13 1,550,876 +0.07(+0.50%)
Apr 26, 2006 12.94 13.16 12.92 13.06 2,122,622 +0.09(+0.69%)
Apr 25, 2006 12.88 12.99 12.80 12.97 2,106,888 +0.10(+0.79%)
Apr 24, 2006 12.46 12.93 12.42 12.87 4,086,223 +0.30(+2.39%)
Apr 21, 2006 12.30 12.67 12.24 12.57 4,314,640 +0.58(+4.82%)
Apr 20, 2006 11.93 12.10 11.93 11.99 567,250 +0.01(+0.05%)
Apr 19, 2006 11.99 12.07 11.98 11.99 520,330 -0.01(-0.07%)
Apr 18, 2006 11.93 12.01 11.79 12.00 1,246,039 +0.07(+0.60%)
Apr 17, 2006 11.96 12.00 11.90 11.93 460,767 -0.03(-0.28%)
Apr 13, 2006 11.95 12.00 11.87 11.96 560,507 +0.01(+0.05%)
Apr 12, 2006 12.03 12.05 11.88 11.95 1,710,740 -0.07(-0.59%)
Apr 11, 2006 12.10 12.12 11.99 12.03 3,040,505 -0.08(-0.63%)
Apr 10, 2006 11.85 12.11 11.84 12.10 2,182,185 -0.06(-0.51%)
Apr 07, 2006 12.28 12.29 12.16 12.16 1,624,206 -0.12(-0.96%)
Apr 06, 2006 12.19 12.32 12.19 12.28 1,097,694 +0.09(+0.73%)
Apr 05, 2006 12.22 12.34 12.17 12.19 1,753,727 -0.06(-0.49%)
Apr 04, 2006 12.29 12.40 12.23 12.25 951,878 -0.05(-0.43%)
Apr 03, 2006 12.24 12.31 12.14 12.31 1,473,333 +0.09(+0.77%)
Mar 31, 2006 12.21 12.27 12.20 12.21 463,858 -0.01(-0.10%)
Mar 30, 2006 12.27 12.35 12.17 12.22 802,410 -0.03(-0.23%)
Mar 29, 2006 12.20 12.28 12.15 12.25 1,470,804 +0.09(+0.76%)
Mar 28, 2006 12.30 12.34 12.14 12.16 1,614,092 -0.14(-1.11%)
Mar 27, 2006 12.38 12.38 12.29 12.30 965,645 -0.09(-0.69%)
Mar 24, 2006 12.44 12.44 12.33 12.38 1,170,181 -0.07(-0.53%)
Mar 23, 2006 12.53 12.53 12.40 12.45 674,856 -0.09(-0.68%)
Mar 22, 2006 12.46 12.56 12.42 12.53 1,004,136 +0.07(+0.60%)
Mar 21, 2006 12.58 12.60 12.42 12.46 940,921 -0.10(-0.77%)
Mar 20, 2006 12.45 12.57 12.41 12.56 1,541,605 +0.11(+0.86%)
Mar 17, 2006 12.45 12.45 12.39 12.45 1,328,921 +0.11(+0.87%)
Mar 16, 2006 12.23 12.39 12.22 12.34 1,030,827 +0.11(+0.92%)
Mar 15, 2006 12.17 12.23 12.11 12.23 949,912 +0.05(+0.41%)
Mar 14, 2006 12.09 12.21 12.09 12.18 1,355,050 +0.15(+1.24%)
Mar 13, 2006 12.20 12.21 12.03 12.03 848,767 -0.12(-0.97%)
Mar 10, 2006 12.17 12.23 12.09 12.15 1,982,706 -0.00(-0.01%)
Mar 09, 2006 12.07 12.21 12.06 12.15 1,831,551 +0.05(+0.40%)
Mar 08, 2006 11.83 12.18 11.78 12.10 3,964,569 +0.45(+3.83%)
Mar 07, 2006 11.64 11.67 11.51 11.65 1,344,093 +0.05(+0.40%)
Mar 06, 2006 11.61 11.71 11.59 11.61 1,451,980 +0.02(+0.20%)
Mar 03, 2006 11.53 11.81 11.52 11.59 1,847,285 +0.06(+0.52%)
Mar 02, 2006 11.26 11.56 11.25 11.52 2,680,600 +0.39(+3.52%)
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.