Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 9.574 9.623 9.502 9.601 1,756,432 -0.09(-0.95%)
Jan 29, 2004 9.670 9.709 9.645 9.692 1,514,683 +0.10(+1.03%)
Jan 28, 2004 9.526 9.636 9.506 9.594 1,952,245 +0.05(+0.55%)
Jan 27, 2004 9.492 9.568 9.426 9.541 700,806 +0.07(+0.70%)
Jan 26, 2004 9.467 9.501 9.399 9.475 763,230 +0.02(+0.18%)
Jan 23, 2004 9.467 9.473 9.421 9.458 1,275,584 -0.01(-0.13%)
Jan 22, 2004 9.399 9.477 9.385 9.470 947,266 +0.05(+0.49%)
Jan 21, 2004 9.402 9.450 9.382 9.424 733,785 +0.03(+0.33%)
Jan 20, 2004 9.293 9.404 9.249 9.394 2,724,310 +0.14(+1.54%)
Jan 16, 2004 9.254 9.280 9.231 9.251 1,113,339 -0.00(-0.02%)
Jan 15, 2004 9.227 9.287 9.212 9.253 1,115,400 +0.03(+0.28%)
Jan 14, 2004 9.246 9.248 9.164 9.227 1,243,194 -0.03(-0.28%)
Jan 13, 2004 9.271 9.295 9.234 9.253 968,172 -0.02(-0.22%)
Jan 12, 2004 9.193 9.295 9.166 9.273 1,167,225 +0.12(+1.34%)
Jan 09, 2004 9.132 9.202 9.132 9.151 745,857 -0.02(-0.17%)
Jan 08, 2004 9.297 9.297 9.152 9.166 1,431,057 -0.10(-1.10%)
Jan 07, 2004 9.405 9.405 9.258 9.268 1,928,689 -0.16(-1.71%)
Jan 06, 2004 9.558 9.558 9.416 9.429 1,224,055 -0.13(-1.35%)
Jan 05, 2004 9.484 9.562 9.484 9.558 745,563 +0.09(+0.99%)
Jan 02, 2004 9.533 9.541 9.424 9.465 593,624 -0.06(-0.64%)
Dec 31, 2003 9.509 9.552 9.509 9.526 1,139,251 +0.00(+0.00%)
Dec 30, 2003 9.533 9.541 9.521 9.526 585,968 -0.01(-0.07%)
Dec 29, 2003 9.552 9.585 9.507 9.533 889,847 +0.01(+0.05%)
Dec 26, 2003 9.548 9.577 9.526 9.528 106,887 -0.02(-0.20%)
Dec 24, 2003 9.579 9.591 9.543 9.546 112,482 -0.05(-0.57%)
Dec 23, 2003 9.562 9.604 9.545 9.601 636,320 +0.06(+0.64%)
Dec 22, 2003 9.484 9.540 9.451 9.540 815,644 +0.03(+0.34%)
Dec 19, 2003 9.704 9.704 9.489 9.507 1,215,221 -0.17(-1.75%)
Dec 18, 2003 9.647 9.715 9.557 9.677 1,128,945 +0.02(+0.23%)
Dec 17, 2003 9.701 9.716 9.638 9.655 543,860 -0.08(-0.82%)
Dec 16, 2003 9.691 9.759 9.645 9.735 734,668 +0.04(+0.40%)
Dec 15, 2003 9.687 9.760 9.687 9.696 653,987 +0.07(+0.69%)
Dec 12, 2003 9.738 9.738 9.592 9.630 892,202 -0.14(-1.43%)
Dec 11, 2003 9.594 9.788 9.560 9.769 1,152,502 +0.17(+1.82%)
Dec 10, 2003 9.552 9.628 9.550 9.594 1,097,144 +0.04(+0.44%)
Dec 09, 2003 9.382 9.592 9.382 9.552 1,340,365 +0.19(+2.05%)
Dec 08, 2003 9.246 9.372 9.246 9.360 962,872 +0.12(+1.25%)
Dec 05, 2003 9.332 9.348 9.253 9.244 717,884 -0.09(-0.98%)
Dec 04, 2003 9.382 9.433 9.310 9.336 796,504 -0.09(-0.94%)
Dec 03, 2003 9.346 9.431 9.339 9.424 1,306,502 +0.08(+0.82%)
Dec 02, 2003 9.360 9.368 9.331 9.348 848,034 -0.02(-0.25%)
Dec 01, 2003 9.349 9.380 9.331 9.372 1,048,559 +0.01(+0.15%)
Nov 28, 2003 9.348 9.360 9.295 9.358 321,251 -0.00(-0.04%)
Nov 26, 2003 9.338 9.363 9.321 9.361 641,620 +0.03(+0.27%)
Nov 25, 2003 9.305 9.355 9.305 9.336 1,278,529 -0.03(-0.33%)
Nov 24, 2003 9.348 9.372 9.336 9.366 1,368,044 +0.02(+0.25%)
Nov 21, 2003 9.399 9.407 9.327 9.343 1,083,010 -0.04(-0.42%)
Nov 20, 2003 9.441 9.458 9.372 9.382 1,121,878 -0.07(-0.72%)
Nov 19, 2003 9.611 9.458 9.312 9.450 2,095,645 -0.16(-1.68%)
Nov 18, 2003 9.665 9.687 9.604 9.611 491,153 -0.05(-0.47%)
Nov 17, 2003 9.662 9.672 9.587 9.657 353,936 -0.00(-0.02%)
Nov 14, 2003 9.771 9.771 9.636 9.658 698,744 -0.13(-1.35%)
Nov 13, 2003 9.730 9.791 9.706 9.791 659,287 +0.04(+0.45%)
Nov 12, 2003 9.670 9.755 9.667 9.747 1,127,178 +0.08(+0.88%)
Nov 11, 2003 9.552 9.672 9.552 9.662 893,380 +0.11(+1.16%)
Nov 10, 2003 9.509 9.560 9.509 9.552 796,504 +0.04(+0.43%)
Nov 07, 2003 9.560 9.645 9.514 9.511 1,448,725 -0.05(-0.52%)
Nov 06, 2003 9.473 9.563 9.414 9.560 1,070,643 +0.11(+1.11%)
Nov 05, 2003 9.477 9.461 9.363 9.455 559,172 -0.01(-0.14%)
Nov 04, 2003 9.477 9.519 9.450 9.468 579,784 -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.