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 (%)
Sep 28, 2007 17.79 18.07 17.64 17.73 1,789,893 +0.02(+0.11%)
Sep 27, 2007 17.79 17.89 17.47 17.71 1,711,767 -0.04(-0.22%)
Sep 26, 2007 17.73 17.79 17.41 17.75 2,135,844 +0.24(+1.37%)
Sep 25, 2007 17.19 17.58 17.15 17.51 2,084,696 +0.31(+1.79%)
Sep 24, 2007 17.52 17.58 17.17 17.20 2,063,338 -0.30(-1.73%)
Sep 21, 2007 17.59 17.62 17.31 17.51 8,764,269 +0.16(+0.94%)
Sep 20, 2007 17.58 17.77 17.24 17.34 2,924,982 -0.24(-1.37%)
Sep 19, 2007 16.93 17.68 16.91 17.58 2,907,840 +0.65(+3.83%)
Sep 18, 2007 17.05 17.05 16.88 16.93 2,657,159 -0.01(-0.07%)
Sep 17, 2007 16.68 17.21 16.68 16.95 3,666,907 +0.28(+1.68%)
Sep 14, 2007 16.57 16.72 16.50 16.67 1,355,137 +0.04(+0.26%)
Sep 13, 2007 16.64 16.81 16.56 16.62 2,495,846 -0.02(-0.12%)
Sep 12, 2007 16.19 16.74 16.17 16.64 3,491,543 +0.46(+2.81%)
Sep 11, 2007 16.03 16.22 15.95 16.19 1,313,544 +0.16(+1.00%)
Sep 10, 2007 15.91 16.10 15.88 16.03 1,679,448 +0.15(+0.95%)
Sep 07, 2007 15.71 15.95 15.65 15.88 2,358,422 +0.10(+0.63%)
Sep 06, 2007 15.92 16.02 15.70 15.78 2,047,319 -0.14(-0.87%)
Sep 05, 2007 15.97 15.99 15.72 15.92 3,030,651 -0.18(-1.09%)
Sep 04, 2007 15.92 16.19 15.76 16.09 2,867,941 +0.18(+1.11%)
Aug 31, 2007 15.78 15.94 15.64 15.92 1,734,249 +0.25(+1.57%)
Aug 30, 2007 15.70 15.71 15.50 15.67 1,463,896 -0.03(-0.19%)
Aug 29, 2007 15.75 15.94 15.37 15.70 2,888,729 +0.26(+1.71%)
Aug 28, 2007 15.39 15.59 15.32 15.44 3,238,895 +0.05(+0.31%)
Aug 27, 2007 15.33 15.46 15.26 15.39 1,347,830 +0.11(+0.70%)
Aug 24, 2007 15.25 15.31 15.09 15.28 1,524,880 +0.00(+0.02%)
Aug 23, 2007 15.66 15.81 15.23 15.28 1,672,703 -0.38(-2.42%)
Aug 22, 2007 15.27 15.67 15.27 15.66 1,712,891 +0.41(+2.72%)
Aug 21, 2007 15.36 15.36 15.16 15.24 973,776 -0.05(-0.35%)
Aug 20, 2007 15.27 15.49 15.13 15.30 1,490,032 +0.14(+0.93%)
Aug 17, 2007 15.30 15.44 15.00 15.16 2,091,722 +0.18(+1.20%)
Aug 16, 2007 14.96 15.06 14.78 14.98 2,487,977 +0.02(+0.14%)
Aug 15, 2007 15.24 15.36 14.95 14.96 2,210,599 -0.01(-0.04%)
Aug 14, 2007 15.38 15.44 14.94 14.96 2,318,234 -0.39(-2.56%)
Aug 13, 2007 14.97 15.54 14.86 15.35 3,051,728 +0.64(+4.37%)
Aug 10, 2007 14.40 14.75 14.40 14.71 3,602,219 +0.14(+0.95%)
Aug 09, 2007 15.47 16.08 14.49 14.57 4,883,496 -0.90(-5.81%)
Aug 08, 2007 16.14 16.14 15.07 15.47 6,783,771 -0.72(-4.43%)
Aug 07, 2007 16.40 17.21 16.03 16.19 5,102,518 -0.21(-1.28%)
Aug 06, 2007 16.21 16.41 16.12 16.40 2,555,004 +0.19(+1.19%)
Aug 03, 2007 16.36 16.42 15.97 16.21 2,243,479 +0.23(+1.45%)
Aug 02, 2007 16.10 16.17 15.90 15.97 3,148,122 -0.09(-0.55%)
Aug 01, 2007 15.83 16.06 15.64 16.06 2,548,961 +0.24(+1.52%)
Jul 31, 2007 15.82 16.03 15.78 15.82 2,831,399 +0.01(+0.04%)
Jul 30, 2007 15.52 15.85 15.51 15.82 2,335,936 +0.25(+1.62%)
Jul 27, 2007 15.67 15.75 15.56 15.56 2,308,398 -0.08(-0.52%)
Jul 26, 2007 15.67 15.86 15.46 15.65 3,043,578 -0.38(-2.35%)
Jul 25, 2007 16.04 16.12 15.85 16.02 2,232,519 +0.01(+0.03%)
Jul 24, 2007 16.26 16.32 15.96 16.02 2,160,856 -0.28(-1.69%)
Jul 23, 2007 16.24 16.33 16.14 16.29 2,701,281 +0.07(+0.42%)
Jul 20, 2007 16.28 16.37 16.15 16.23 2,431,490 -0.12(-0.71%)
Jul 19, 2007 16.25 16.36 16.21 16.34 1,997,857 +0.13(+0.82%)
Jul 18, 2007 16.35 16.36 16.12 16.21 3,055,662 -0.24(-1.46%)
Jul 17, 2007 16.52 16.52 16.38 16.45 2,159,732 -0.12(-0.74%)
Jul 16, 2007 16.52 16.68 16.38 16.57 2,133,596 +0.05(+0.30%)
Jul 13, 2007 16.40 16.57 16.39 16.52 1,172,747 +0.04(+0.25%)
Jul 12, 2007 16.55 16.62 16.40 16.48 2,772,101 -0.02(-0.15%)
Jul 11, 2007 16.45 16.51 16.38 16.51 1,885,725 +0.08(+0.50%)
Jul 10, 2007 16.55 16.58 16.34 16.42 1,757,412 -0.13(-0.81%)
Jul 09, 2007 16.58 16.66 16.52 16.56 2,375,003 -0.02(-0.14%)
Jul 06, 2007 16.50 16.61 16.31 16.58 1,530,501 +0.04(+0.24%)
Jul 05, 2007 16.63 16.68 16.49 16.54 1,799,589 -0.01(-0.05%)
Jul 03, 2007 16.53 16.57 16.43 16.55 724,782 +0.04(+0.24%)
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.