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 (%)
Jul 31, 2006 12.55 12.72 12.48 12.72 1,398,036 +0.14(+1.09%)
Jul 28, 2006 12.37 12.78 12.37 12.58 1,161,752 +0.05(+0.41%)
Jul 27, 2006 12.75 12.80 12.51 12.53 901,587 -0.18(-1.39%)
Jul 26, 2006 12.60 12.74 12.58 12.70 2,101,269 +0.19(+1.52%)
Jul 25, 2006 12.48 12.55 12.41 12.51 934,178 +0.02(+0.14%)
Jul 24, 2006 12.51 12.59 12.45 12.49 957,497 -0.03(-0.21%)
Jul 21, 2006 12.60 12.63 12.45 12.52 1,142,928 -0.02(-0.14%)
Jul 20, 2006 12.56 12.61 12.53 12.54 959,464 -0.03(-0.23%)
Jul 19, 2006 12.43 12.61 12.41 12.57 2,420,997 +0.15(+1.23%)
Jul 18, 2006 12.35 12.44 12.33 12.41 1,157,819 +0.11(+0.88%)
Jul 17, 2006 12.01 12.31 12.01 12.31 1,180,296 +0.13(+1.10%)
Jul 14, 2006 12.24 12.26 12.14 12.17 802,972 -0.04(-0.32%)
Jul 13, 2006 12.32 12.38 12.18 12.21 1,076,342 -0.20(-1.58%)
Jul 12, 2006 12.38 12.51 12.37 12.41 1,277,506 +0.02(+0.20%)
Jul 11, 2006 12.30 12.39 12.28 12.38 802,129 +0.08(+0.65%)
Jul 10, 2006 12.28 12.32 12.25 12.30 562,473 +0.03(+0.23%)
Jul 07, 2006 12.16 12.35 12.16 12.27 1,146,300 +0.12(+0.97%)
Jul 06, 2006 12.17 12.23 12.14 12.16 736,104 -0.00(-0.03%)
Jul 05, 2006 12.10 12.19 12.07 12.16 1,013,689 +0.03(+0.26%)
Jul 03, 2006 12.08 12.15 12.07 12.13 486,615 +0.05(+0.40%)
Jun 30, 2006 12.19 12.21 12.04 12.08 1,140,681 -0.09(-0.76%)
Jun 29, 2006 12.04 12.19 12.04 12.17 1,628,701 +0.15(+1.21%)
Jun 28, 2006 12.01 12.06 12.00 12.03 1,226,653 +0.02(+0.19%)
Jun 27, 2006 12.04 12.09 11.99 12.00 709,413 -0.06(-0.49%)
Jun 26, 2006 12.07 12.12 12.03 12.06 445,877 +0.03(+0.27%)
Jun 23, 2006 12.09 12.09 11.99 12.03 1,035,603 -0.09(-0.70%)
Jun 22, 2006 12.20 12.20 12.03 12.12 729,642 -0.05(-0.39%)
Jun 21, 2006 12.11 12.23 12.05 12.16 923,502 +0.09(+0.72%)
Jun 20, 2006 11.93 12.12 11.91 12.08 878,549 +0.19(+1.62%)
Jun 19, 2006 12.06 12.07 11.84 11.88 733,576 -0.14(-1.18%)
Jun 16, 2006 12.10 12.16 12.01 12.03 1,054,708 -0.11(-0.92%)
Jun 15, 2006 12.03 12.17 12.00 12.14 1,294,083 +0.13(+1.08%)
Jun 14, 2006 12.06 12.14 11.94 12.01 820,391 -0.08(-0.65%)
Jun 13, 2006 12.01 12.19 12.01 12.09 1,537,672 +0.08(+0.67%)
Jun 12, 2006 12.13 12.17 12.01 12.01 885,573 -0.09(-0.72%)
Jun 09, 2006 12.11 12.23 12.07 12.09 620,069 -0.04(-0.35%)
Jun 08, 2006 12.09 12.22 11.97 12.14 2,237,252 +0.05(+0.38%)
Jun 07, 2006 11.75 12.36 11.73 12.09 5,201,618 +0.38(+3.25%)
Jun 06, 2006 11.68 11.73 11.60 11.71 877,706 +0.03(+0.26%)
Jun 05, 2006 11.75 11.81 11.65 11.68 871,525 -0.11(-0.91%)
Jun 02, 2006 11.79 11.83 11.72 11.79 961,150 -0.01(-0.12%)
Jun 01, 2006 11.54 11.80 11.53 11.80 3,668,161 +0.27(+2.36%)
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%)
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.