Skip to main content

Molson Coors Brewing (NY: TAP )

67.17 -0.17 (-0.25%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 12.54 12.71 12.48 12.71 1,398,416 +0.14(+1.09%)
Jul 28, 2006 12.37 12.77 12.37 12.58 1,162,068 +0.05(+0.41%)
Jul 27, 2006 12.74 12.79 12.51 12.52 901,832 -0.18(-1.39%)
Jul 26, 2006 12.59 12.73 12.58 12.70 2,101,839 +0.19(+1.52%)
Jul 25, 2006 12.47 12.54 12.41 12.51 934,432 +0.02(+0.14%)
Jul 24, 2006 12.51 12.58 12.45 12.49 957,757 -0.03(-0.21%)
Jul 21, 2006 12.60 12.63 12.45 12.52 1,143,238 -0.02(-0.14%)
Jul 20, 2006 12.56 12.61 12.53 12.54 959,724 -0.03(-0.23%)
Jul 19, 2006 12.42 12.61 12.41 12.56 2,421,654 +0.15(+1.23%)
Jul 18, 2006 12.35 12.43 12.33 12.41 1,158,133 +0.11(+0.88%)
Jul 17, 2006 12.01 12.31 12.01 12.30 1,180,616 +0.13(+1.10%)
Jul 14, 2006 12.24 12.26 12.14 12.17 803,189 -0.04(-0.32%)
Jul 13, 2006 12.31 12.38 12.18 12.21 1,076,634 -0.20(-1.58%)
Jul 12, 2006 12.38 12.50 12.37 12.40 1,277,853 +0.02(+0.20%)
Jul 11, 2006 12.30 12.39 12.28 12.38 802,346 +0.08(+0.65%)
Jul 10, 2006 12.27 12.32 12.25 12.30 562,626 +0.03(+0.23%)
Jul 07, 2006 12.15 12.35 12.15 12.27 1,146,611 +0.12(+0.97%)
Jul 06, 2006 12.17 12.23 12.14 12.15 736,304 -0.00(-0.03%)
Jul 05, 2006 12.10 12.18 12.06 12.16 1,013,964 +0.03(+0.26%)
Jul 03, 2006 12.08 12.15 12.06 12.12 486,747 +0.05(+0.40%)
Jun 30, 2006 12.19 12.21 12.04 12.08 1,140,990 -0.09(-0.76%)
Jun 29, 2006 12.04 12.19 12.04 12.17 1,629,143 +0.15(+1.21%)
Jun 28, 2006 12.00 12.05 12.00 12.02 1,226,986 +0.02(+0.19%)
Jun 27, 2006 12.04 12.09 11.98 12.00 709,606 -0.06(-0.49%)
Jun 26, 2006 12.06 12.11 12.03 12.06 445,998 +0.03(+0.27%)
Jun 23, 2006 12.09 12.09 11.99 12.03 1,035,884 -0.09(-0.71%)
Jun 22, 2006 12.20 12.20 12.03 12.11 729,840 -0.05(-0.39%)
Jun 21, 2006 12.10 12.23 12.05 12.16 923,752 +0.09(+0.72%)
Jun 20, 2006 11.93 12.11 11.90 12.07 878,787 +0.19(+1.62%)
Jun 19, 2006 12.05 12.07 11.84 11.88 733,775 -0.14(-1.18%)
Jun 16, 2006 12.10 12.16 12.01 12.02 1,054,994 -0.11(-0.92%)
Jun 15, 2006 12.03 12.17 12.00 12.14 1,294,434 +0.13(+1.08%)
Jun 14, 2006 12.05 12.13 11.94 12.01 820,613 -0.08(-0.65%)
Jun 13, 2006 12.01 12.19 12.01 12.08 1,538,089 +0.08(+0.67%)
Jun 12, 2006 12.12 12.16 12.00 12.00 885,813 -0.09(-0.72%)
Jun 09, 2006 12.10 12.22 12.07 12.09 620,238 -0.04(-0.35%)
Jun 08, 2006 12.08 12.21 11.96 12.13 2,237,859 +0.05(+0.38%)
Jun 07, 2006 11.75 12.36 11.73 12.09 5,203,029 +0.38(+3.25%)
Jun 06, 2006 11.68 11.72 11.59 11.71 877,944 +0.03(+0.26%)
Jun 05, 2006 11.74 11.81 11.65 11.68 871,761 -0.11(-0.91%)
Jun 02, 2006 11.79 11.82 11.72 11.78 961,411 -0.01(-0.12%)
Jun 01, 2006 11.53 11.80 11.53 11.80 3,669,156 +0.27(+2.36%)
May 31, 2006 11.40 11.53 11.39 11.53 1,148,859 +0.14(+1.22%)
May 30, 2006 11.38 11.48 11.31 11.39 930,778 +0.00(+0.03%)
May 26, 2006 11.34 11.47 11.34 11.38 802,627 -0.00(-0.03%)
May 25, 2006 11.40 11.48 11.33 11.39 900,989 +0.00(+0.00%)
May 24, 2006 11.33 11.43 11.29 11.39 1,132,278 -0.00(-0.02%)
May 23, 2006 11.45 11.56 11.39 11.39 947,078 -0.04(-0.37%)
May 22, 2006 11.48 11.56 11.37 11.43 1,330,968 -0.12(-1.05%)
May 19, 2006 11.59 11.63 11.50 11.55 1,990,550 +0.01(+0.09%)
May 18, 2006 11.71 11.73 11.51 11.54 1,284,598 -0.17(-1.47%)
May 17, 2006 11.74 11.81 11.71 11.71 1,319,446 -0.06(-0.47%)
May 16, 2006 11.82 11.84 11.74 11.77 732,088 -0.06(-0.47%)
May 15, 2006 11.72 11.83 11.71 11.82 1,054,994 +0.10(+0.88%)
May 12, 2006 11.76 11.86 11.65 11.72 1,144,082 -0.04(-0.36%)
May 11, 2006 11.94 12.02 11.75 11.76 1,205,066 -0.18(-1.47%)
May 10, 2006 12.03 12.10 11.89 11.94 730,402 -0.09(-0.74%)
May 09, 2006 12.02 12.10 11.98 12.03 893,120 +0.01(+0.07%)
May 08, 2006 12.04 12.10 11.98 12.02 1,086,751 +0.02(+0.16%)
May 05, 2006 11.97 12.06 11.88 12.00 1,315,230 +0.06(+0.52%)
May 04, 2006 11.91 12.03 11.89 11.94 1,193,824 +0.03(+0.24%)
May 03, 2006 12.10 12.14 11.89 11.91 3,019,128 -0.37(-3.01%)
May 02, 2006 12.59 12.59 12.19 12.28 4,665,134 -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.