Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 16.65 16.65 16.19 16.30 3,349,557 +0.29(+1.80%)
May 30, 2007 15.96 16.13 15.94 16.01 2,787,083 +0.05(+0.30%)
May 29, 2007 16.04 16.14 15.84 15.96 2,961,556 -0.03(-0.20%)
May 25, 2007 16.06 16.18 15.95 15.99 2,209,648 -0.00(-0.01%)
May 24, 2007 16.20 16.35 15.98 15.99 4,732,708 -0.14(-0.89%)
May 23, 2007 16.23 16.30 16.09 16.14 2,750,342 -0.08(-0.52%)
May 22, 2007 16.22 16.30 16.17 16.22 2,198,199 -0.02(-0.14%)
May 21, 2007 16.26 16.31 16.13 16.24 1,944,732 -0.05(-0.33%)
May 18, 2007 16.13 16.30 16.05 16.30 1,724,445 +0.24(+1.51%)
May 17, 2007 16.15 16.15 16.00 16.06 1,753,434 -0.15(-0.95%)
May 16, 2007 16.02 16.24 15.94 16.21 2,406,949 +0.24(+1.48%)
May 15, 2007 15.86 16.13 15.77 15.97 4,875,428 +0.08(+0.51%)
May 14, 2007 16.47 16.48 15.89 15.89 4,397,241 -0.58(-3.52%)
May 11, 2007 16.59 16.72 16.42 16.47 2,522,422 -0.16(-0.94%)
May 10, 2007 16.81 17.04 16.59 16.63 2,959,354 -0.27(-1.57%)
May 09, 2007 17.31 17.32 16.89 16.89 3,677,713 -0.52(-2.99%)
May 08, 2007 17.37 17.66 17.08 17.42 3,657,057 +0.32(+1.87%)
May 07, 2007 17.22 17.26 17.06 17.10 1,803,689 -0.12(-0.70%)
May 04, 2007 17.11 17.28 17.10 17.22 1,800,365 +0.13(+0.77%)
May 03, 2007 16.86 17.18 16.86 17.08 2,200,104 +0.25(+1.46%)
May 02, 2007 16.77 17.02 16.77 16.84 2,166,170 +0.05(+0.29%)
May 01, 2007 16.74 16.89 16.64 16.79 2,107,248 +0.01(+0.07%)
Apr 30, 2007 17.12 17.23 16.76 16.78 2,594,454 -0.31(-1.79%)
Apr 27, 2007 17.19 17.23 17.06 17.08 1,964,725 -0.10(-0.58%)
Apr 26, 2007 16.39 17.26 16.39 17.18 3,009,052 +0.49(+2.93%)
Apr 25, 2007 17.07 17.22 16.68 16.69 4,024,722 -0.36(-2.11%)
Apr 24, 2007 17.21 17.23 17.02 17.05 2,266,190 -0.12(-0.71%)
Apr 23, 2007 17.37 17.37 17.10 17.18 2,113,069 +0.07(+0.44%)
Apr 20, 2007 17.14 17.25 17.06 17.10 1,487,942 +0.04(+0.22%)
Apr 19, 2007 17.24 17.24 17.03 17.07 2,049,011 -0.22(-1.27%)
Apr 18, 2007 17.02 17.33 16.99 17.28 1,928,832 +0.24(+1.42%)
Apr 17, 2007 17.13 17.14 16.98 17.04 1,412,365 -0.07(-0.44%)
Apr 16, 2007 17.19 17.19 16.88 17.12 2,589,852 +0.20(+1.21%)
Apr 13, 2007 16.94 17.03 16.89 16.91 1,784,351 +0.02(+0.11%)
Apr 12, 2007 16.96 16.98 16.79 16.89 1,435,404 -0.04(-0.25%)
Apr 11, 2007 16.92 16.96 16.87 16.94 1,737,993 +0.02(+0.15%)
Apr 10, 2007 16.86 17.02 16.82 16.91 2,523,265 +0.04(+0.24%)
Apr 09, 2007 16.92 17.02 16.80 16.87 2,525,232 -0.02(-0.09%)
Apr 05, 2007 16.85 16.97 16.84 16.89 1,627,577 +0.07(+0.41%)
Apr 04, 2007 16.55 16.93 16.49 16.82 3,797,681 +0.30(+1.80%)
Apr 03, 2007 16.73 16.73 16.36 16.52 6,917,697 -0.28(-1.65%)
Apr 02, 2007 16.82 16.97 16.77 16.80 3,604,945 -0.04(-0.24%)
Mar 30, 2007 16.75 16.93 16.62 16.84 1,873,133 +0.11(+0.68%)
Mar 29, 2007 16.80 16.91 16.63 16.73 2,040,302 -0.00(-0.02%)
Mar 28, 2007 16.64 16.84 16.60 16.73 3,179,016 +0.09(+0.51%)
Mar 27, 2007 16.55 16.71 16.44 16.64 2,860,974 +0.05(+0.28%)
Mar 26, 2007 16.53 16.62 16.42 16.60 1,391,428 +0.07(+0.41%)
Mar 23, 2007 16.19 16.54 16.19 16.53 2,684,815 +0.33(+2.03%)
Mar 22, 2007 16.16 16.22 16.12 16.20 2,685,096 +0.05(+0.31%)
Mar 21, 2007 16.19 16.19 15.98 16.15 2,703,709 -0.01(-0.09%)
Mar 20, 2007 16.03 16.18 15.97 16.16 1,575,320 +0.14(+0.89%)
Mar 19, 2007 15.97 16.03 15.81 16.02 1,757,379 +0.21(+1.35%)
Mar 16, 2007 15.84 15.96 15.75 15.81 3,888,149 +0.17(+1.12%)
Mar 15, 2007 15.45 15.66 15.45 15.63 1,699,783 +0.03(+0.17%)
Mar 14, 2007 15.29 15.64 15.26 15.61 3,490,315 +0.31(+2.06%)
Mar 13, 2007 15.43 15.41 15.21 15.29 2,100,707 -0.14(-0.92%)
Mar 12, 2007 15.37 15.49 15.29 15.43 1,844,194 +0.07(+0.44%)
Mar 09, 2007 15.23 15.39 15.22 15.37 1,452,261 +0.14(+0.90%)
Mar 08, 2007 14.89 15.34 14.89 15.23 2,063,340 +0.04(+0.27%)
Mar 07, 2007 15.39 15.48 15.17 15.19 3,335,228 -0.24(-1.53%)
Mar 06, 2007 15.36 15.45 14.83 15.43 5,128,289 +0.58(+3.90%)
Mar 05, 2007 14.80 15.03 14.77 14.85 2,252,704 +0.11(+0.72%)
Mar 02, 2007 14.90 14.97 14.74 14.74 1,358,141 -0.20(-1.31%)
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.