Molson Coors Brewing (NY: TAP )

43.76 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 32.05 32.41 32.01 32.39 408,800 +0.39(+1.22%)
May 30, 2006 31.99 32.28 31.79 32.00 331,200 +0.01(+0.03%)
May 26, 2006 31.86 32.24 31.86 31.99 285,600 -0.01(-0.03%)
May 25, 2006 32.04 32.26 31.85 32.00 320,600 +0.00(+0.00%)
May 24, 2006 31.83 32.12 31.71 32.00 402,900 -0.01(-0.02%)
May 23, 2006 32.17 32.49 32.00 32.01 337,000 -0.12(-0.37%)
May 22, 2006 32.25 32.50 31.96 32.12 473,600 -0.34(-1.05%)
May 19, 2006 32.58 32.67 32.33 32.47 708,300 +0.03(+0.09%)
May 18, 2006 32.90 32.97 32.35 32.44 457,100 -0.48(-1.47%)
May 17, 2006 33.00 33.18 32.90 32.92 469,500 -0.16(-0.47%)
May 16, 2006 33.22 33.28 33.00 33.08 260,500 -0.15(-0.47%)
May 15, 2006 32.92 33.25 32.90 33.23 375,400 +0.29(+0.88%)
May 12, 2006 33.06 33.33 32.75 32.94 407,100 -0.12(-0.36%)
May 11, 2006 33.55 33.77 33.01 33.06 428,800 -0.49(-1.48%)
May 10, 2006 33.80 34.00 33.42 33.55 259,900 -0.25(-0.74%)
May 09, 2006 33.77 34.01 33.67 33.80 317,800 +0.03(+0.07%)
May 08, 2006 33.83 34.00 33.68 33.78 386,700 +0.06(+0.16%)
May 05, 2006 33.65 33.88 33.40 33.72 468,000 +0.17(+0.52%)
May 04, 2006 33.47 33.80 33.41 33.55 424,800 +0.08(+0.24%)
May 03, 2006 34.00 34.12 33.41 33.47 1,074,300 -1.04(-3.01%)
May 02, 2006 35.38 35.38 34.25 34.51 1,660,000 -1.24(-3.47%)
May 01, 2006 36.40 36.42 35.70 35.75 1,168,800 -1.18(-3.20%)
Apr 28, 2006 36.80 37.05 36.65 36.93 474,100 +0.05(+0.12%)
Apr 27, 2006 36.69 36.90 36.25 36.88 552,000 +0.18(+0.50%)
Apr 26, 2006 36.37 36.98 36.30 36.70 755,500 +0.25(+0.69%)
Apr 25, 2006 36.18 36.50 35.97 36.45 749,900 +0.29(+0.79%)
Apr 24, 2006 35.00 36.32 34.90 36.17 1,454,400 +0.85(+2.39%)
Apr 21, 2006 34.55 35.60 34.40 35.32 1,535,700 +1.62(+4.82%)
Apr 20, 2006 33.53 34.00 33.51 33.70 201,900 +0.02(+0.04%)
Apr 19, 2006 33.67 33.92 33.65 33.68 185,200 -0.03(-0.07%)
Apr 18, 2006 33.51 33.75 33.12 33.71 443,500 +0.20(+0.60%)
Apr 17, 2006 33.60 33.72 33.44 33.51 164,000 -0.09(-0.28%)
Apr 13, 2006 33.58 33.71 33.35 33.60 199,500 +0.01(+0.04%)
Apr 12, 2006 33.78 33.87 33.37 33.58 608,900 -0.20(-0.59%)
Apr 11, 2006 34.00 34.04 33.70 33.78 1,082,200 -0.22(-0.63%)
Apr 10, 2006 33.30 34.03 33.27 34.00 776,700 -0.17(-0.51%)
Apr 07, 2006 34.50 34.53 34.16 34.17 578,100 -0.33(-0.96%)
Apr 06, 2006 34.26 34.60 34.25 34.51 390,700 +0.25(+0.73%)
Apr 05, 2006 34.33 34.67 34.20 34.26 624,200 -0.17(-0.49%)
Apr 04, 2006 34.54 34.84 34.35 34.42 338,800 -0.15(-0.43%)
Apr 03, 2006 34.40 34.58 34.10 34.58 524,400 +0.27(+0.77%)
Mar 31, 2006 34.30 34.49 34.28 34.31 165,100 -0.04(-0.10%)
Mar 30, 2006 34.47 34.71 34.20 34.35 285,600 -0.08(-0.23%)
Mar 29, 2006 34.29 34.49 34.15 34.42 523,500 +0.26(+0.76%)
Mar 28, 2006 34.55 34.68 34.10 34.17 574,500 -0.38(-1.11%)
Mar 27, 2006 34.79 34.79 34.54 34.55 343,700 -0.24(-0.69%)
Mar 24, 2006 34.95 34.95 34.65 34.79 416,500 -0.18(-0.53%)
Mar 23, 2006 35.20 35.20 34.83 34.97 240,200 -0.24(-0.68%)
Mar 22, 2006 35.01 35.29 34.89 35.22 357,400 +0.21(+0.60%)
Mar 21, 2006 35.33 35.39 34.88 35.01 334,900 -0.27(-0.77%)
Mar 20, 2006 34.97 35.30 34.88 35.28 548,700 +0.30(+0.86%)
Mar 17, 2006 34.97 34.97 34.81 34.97 473,000 +0.30(+0.87%)
Mar 16, 2006 34.35 34.80 34.34 34.67 366,900 +0.31(+0.92%)
Mar 15, 2006 34.19 34.36 34.01 34.36 338,100 +0.14(+0.41%)
Mar 14, 2006 33.98 34.29 33.97 34.22 482,300 +0.42(+1.24%)
Mar 13, 2006 34.28 34.31 33.80 33.80 302,100 -0.33(-0.97%)
Mar 10, 2006 34.20 34.38 33.97 34.13 705,700 -0.00(-0.01%)
Mar 09, 2006 33.90 34.29 33.88 34.13 651,900 +0.13(+0.40%)
Mar 08, 2006 33.24 34.23 33.09 34.00 1,411,100 +1.26(+3.83%)
Mar 07, 2006 32.70 32.78 32.33 32.74 478,400 +0.13(+0.40%)
Mar 06, 2006 32.62 32.90 32.56 32.62 516,800 +0.07(+0.20%)
Mar 03, 2006 32.38 33.19 32.35 32.55 657,500 +0.17(+0.53%)
Mar 02, 2006 31.62 32.48 31.60 32.38 954,100 +1.10(+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.