Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 9.576 9.625 9.505 9.603 1,755,955 -0.09(-0.95%)
Jan 29, 2004 9.673 9.712 9.648 9.695 1,514,272 +0.10(+1.03%)
Jan 28, 2004 9.529 9.639 9.508 9.597 1,951,716 +0.05(+0.55%)
Jan 27, 2004 9.495 9.571 9.428 9.544 700,616 +0.07(+0.70%)
Jan 26, 2004 9.469 9.503 9.401 9.478 763,023 +0.02(+0.18%)
Jan 23, 2004 9.469 9.476 9.423 9.461 1,275,239 -0.01(-0.13%)
Jan 22, 2004 9.401 9.479 9.388 9.473 947,009 +0.05(+0.49%)
Jan 21, 2004 9.405 9.452 9.384 9.427 733,586 +0.03(+0.33%)
Jan 20, 2004 9.296 9.406 9.252 9.396 2,723,571 +0.14(+1.54%)
Jan 16, 2004 9.257 9.282 9.233 9.253 1,113,037 -0.00(-0.02%)
Jan 15, 2004 9.230 9.289 9.214 9.255 1,115,098 +0.03(+0.28%)
Jan 14, 2004 9.248 9.250 9.167 9.230 1,242,857 -0.03(-0.28%)
Jan 13, 2004 9.274 9.298 9.236 9.255 967,909 -0.02(-0.22%)
Jan 12, 2004 9.196 9.298 9.169 9.276 1,166,908 +0.12(+1.34%)
Jan 09, 2004 9.135 9.204 9.135 9.153 745,655 -0.02(-0.17%)
Jan 08, 2004 9.299 9.299 9.155 9.169 1,430,669 -0.10(-1.10%)
Jan 07, 2004 9.408 9.408 9.260 9.270 1,928,166 -0.16(-1.71%)
Jan 06, 2004 9.561 9.561 9.418 9.432 1,223,723 -0.13(-1.35%)
Jan 05, 2004 9.486 9.564 9.486 9.561 745,361 +0.09(+0.99%)
Jan 02, 2004 9.535 9.544 9.427 9.467 593,463 -0.06(-0.64%)
Dec 31, 2003 9.512 9.554 9.512 9.529 1,138,942 +0.00(+0.00%)
Dec 30, 2003 9.535 9.544 9.524 9.529 585,809 -0.01(-0.07%)
Dec 29, 2003 9.554 9.588 9.510 9.535 889,605 +0.01(+0.05%)
Dec 26, 2003 9.551 9.580 9.529 9.530 106,858 -0.02(-0.20%)
Dec 24, 2003 9.581 9.593 9.546 9.549 112,451 -0.05(-0.57%)
Dec 23, 2003 9.564 9.607 9.547 9.603 636,147 +0.06(+0.64%)
Dec 22, 2003 9.486 9.542 9.454 9.542 815,422 +0.03(+0.34%)
Dec 19, 2003 9.707 9.707 9.491 9.510 1,214,891 -0.17(-1.75%)
Dec 18, 2003 9.649 9.717 9.559 9.680 1,128,639 +0.02(+0.23%)
Dec 17, 2003 9.704 9.719 9.641 9.658 543,713 -0.08(-0.82%)
Dec 16, 2003 9.693 9.761 9.648 9.738 734,469 +0.04(+0.40%)
Dec 15, 2003 9.690 9.763 9.690 9.698 653,810 +0.07(+0.69%)
Dec 12, 2003 9.741 9.741 9.595 9.632 891,960 -0.14(-1.43%)
Dec 11, 2003 9.597 9.790 9.563 9.771 1,152,189 +0.17(+1.82%)
Dec 10, 2003 9.554 9.631 9.552 9.597 1,096,846 +0.04(+0.44%)
Dec 09, 2003 9.384 9.595 9.384 9.554 1,340,001 +0.19(+2.05%)
Dec 08, 2003 9.248 9.374 9.248 9.362 962,611 +0.12(+1.25%)
Dec 05, 2003 9.335 9.350 9.255 9.247 717,689 -0.09(-0.98%)
Dec 04, 2003 9.384 9.435 9.313 9.338 796,288 -0.09(-0.94%)
Dec 03, 2003 9.349 9.434 9.342 9.427 1,306,148 +0.08(+0.82%)
Dec 02, 2003 9.362 9.371 9.333 9.350 847,804 -0.02(-0.25%)
Dec 01, 2003 9.352 9.383 9.333 9.374 1,048,274 +0.01(+0.15%)
Nov 28, 2003 9.350 9.362 9.298 9.360 321,164 -0.00(-0.04%)
Nov 26, 2003 9.340 9.366 9.323 9.364 641,446 +0.03(+0.27%)
Nov 25, 2003 9.308 9.357 9.308 9.338 1,278,182 -0.03(-0.33%)
Nov 24, 2003 9.350 9.374 9.338 9.369 1,367,673 +0.02(+0.25%)
Nov 21, 2003 9.401 9.410 9.330 9.345 1,082,716 -0.04(-0.42%)
Nov 20, 2003 9.444 9.461 9.374 9.384 1,121,574 -0.07(-0.72%)
Nov 19, 2003 9.614 9.461 9.315 9.452 2,095,077 -0.16(-1.68%)
Nov 18, 2003 9.668 9.690 9.607 9.614 491,020 -0.05(-0.47%)
Nov 17, 2003 9.664 9.675 9.590 9.659 353,840 -0.00(-0.02%)
Nov 14, 2003 9.773 9.773 9.639 9.661 698,555 -0.13(-1.35%)
Nov 13, 2003 9.732 9.794 9.709 9.794 659,109 +0.04(+0.45%)
Nov 12, 2003 9.673 9.758 9.670 9.749 1,126,873 +0.08(+0.88%)
Nov 11, 2003 9.554 9.675 9.554 9.664 893,138 +0.11(+1.16%)
Nov 10, 2003 9.512 9.563 9.512 9.554 796,288 +0.04(+0.43%)
Nov 07, 2003 9.563 9.648 9.517 9.513 1,448,332 -0.05(-0.52%)
Nov 06, 2003 9.476 9.566 9.417 9.563 1,070,353 +0.11(+1.11%)
Nov 05, 2003 9.479 9.464 9.366 9.457 559,021 -0.01(-0.14%)
Nov 04, 2003 9.479 9.522 9.452 9.471 579,627 -0.03(-0.36%)
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.