Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 11.49 11.71 11.49 11.68 1,487,593 +0.19(+1.69%)
Jul 29, 2004 11.62 11.63 11.47 11.48 868,940 -0.12(-1.01%)
Jul 28, 2004 11.67 11.75 11.52 11.60 2,305,593 -0.07(-0.60%)
Jul 27, 2004 11.70 11.84 11.61 11.67 1,802,956 -0.01(-0.04%)
Jul 26, 2004 11.89 12.01 11.58 11.67 3,935,998 -0.46(-3.78%)
Jul 23, 2004 12.33 12.36 12.10 12.13 2,004,953 -0.16(-1.31%)
Jul 22, 2004 12.62 12.69 12.26 12.29 7,053,702 -0.40(-3.12%)
Jul 21, 2004 12.99 12.99 12.48 12.69 3,864,739 -0.30(-2.31%)
Jul 20, 2004 12.95 13.60 12.92 12.99 6,865,250 +0.16(+1.24%)
Jul 19, 2004 12.57 13.50 12.53 12.83 6,000,137 +0.43(+3.48%)
Jul 16, 2004 12.41 12.46 12.34 12.40 622,480 +0.02(+0.19%)
Jul 15, 2004 12.30 12.42 12.27 12.38 993,790 +0.08(+0.65%)
Jul 14, 2004 12.25 12.35 12.24 12.30 1,683,701 +0.03(+0.22%)
Jul 13, 2004 12.32 12.32 12.23 12.27 1,105,389 -0.07(-0.55%)
Jul 12, 2004 12.24 12.35 12.16 12.34 1,085,955 +0.09(+0.75%)
Jul 09, 2004 12.21 12.29 12.14 12.24 961,400 -0.01(-0.04%)
Jul 08, 2004 12.34 12.39 12.23 12.25 1,723,453 -0.09(-0.72%)
Jul 07, 2004 12.39 12.42 12.32 12.34 1,565,624 -0.05(-0.40%)
Jul 06, 2004 12.22 12.41 12.21 12.39 1,272,345 +0.17(+1.39%)
Jul 02, 2004 12.29 12.29 12.20 12.22 743,502 -0.08(-0.64%)
Jul 01, 2004 12.28 12.34 12.20 12.30 957,277 +0.01(+0.10%)
Jun 30, 2004 12.31 12.31 12.20 12.28 738,791 +0.10(+0.79%)
Jun 29, 2004 12.17 12.20 12.12 12.19 858,340 +0.02(+0.15%)
Jun 28, 2004 12.06 12.24 12.05 12.17 1,523,517 +0.09(+0.76%)
Jun 25, 2004 12.04 12.08 12.02 12.08 1,549,429 +0.07(+0.59%)
Jun 24, 2004 11.83 12.01 11.83 12.01 797,093 +0.18(+1.52%)
Jun 23, 2004 11.80 11.84 11.76 11.83 905,747 +0.04(+0.33%)
Jun 22, 2004 11.77 11.84 11.76 11.79 948,149 +0.02(+0.19%)
Jun 21, 2004 11.76 11.78 11.72 11.76 832,722 +0.00(+0.03%)
Jun 18, 2004 11.76 11.78 11.74 11.76 1,042,669 +0.03(+0.22%)
Jun 17, 2004 11.67 11.75 11.66 11.74 1,537,651 +0.07(+0.60%)
Jun 16, 2004 11.47 11.70 11.47 11.67 1,611,854 +0.23(+1.97%)
Jun 15, 2004 11.43 11.45 11.40 11.44 886,902 +0.11(+0.93%)
Jun 14, 2004 11.39 11.42 11.33 11.33 885,135 -0.05(-0.42%)
Jun 10, 2004 11.38 11.42 11.36 11.38 867,173 +0.02(+0.16%)
Jun 09, 2004 11.37 11.50 11.35 11.36 1,031,480 -0.01(-0.04%)
Jun 08, 2004 11.14 11.39 11.14 11.37 1,148,379 +0.21(+1.84%)
Jun 07, 2004 11.15 11.20 11.13 11.16 1,014,696 +0.01(+0.11%)
Jun 04, 2004 11.18 11.22 11.13 11.15 692,561 -0.03(-0.23%)
Jun 03, 2004 11.11 11.24 11.09 11.18 951,682 +0.07(+0.66%)
Jun 02, 2004 11.05 11.12 10.96 11.10 1,524,106 +0.06(+0.55%)
Jun 01, 2004 10.95 11.06 10.88 11.04 1,818,268 +0.10(+0.90%)
May 28, 2004 10.98 10.99 10.93 10.94 660,465 -0.02(-0.22%)
May 27, 2004 10.99 11.01 10.96 10.97 1,733,759 +0.01(+0.06%)
May 26, 2004 10.95 10.96 10.87 10.96 1,251,439 -0.03(-0.29%)
May 25, 2004 10.96 11.01 10.87 10.99 1,633,938 +0.03(+0.31%)
May 24, 2004 10.99 10.99 10.93 10.96 1,280,296 +0.02(+0.22%)
May 21, 2004 10.90 10.97 10.86 10.94 1,115,989 +0.07(+0.69%)
May 20, 2004 10.86 10.89 10.83 10.86 906,336 +0.01(+0.09%)
May 19, 2004 10.96 10.97 10.84 10.85 758,225 -0.11(-0.98%)
May 18, 2004 10.87 10.99 10.87 10.96 1,053,270 +0.07(+0.67%)
May 17, 2004 10.96 10.96 10.84 10.88 1,028,536 -0.09(-0.85%)
May 14, 2004 10.92 10.99 10.79 10.98 1,263,806 +0.07(+0.69%)
May 13, 2004 11.07 11.07 10.84 10.90 1,143,374 -0.19(-1.68%)
May 12, 2004 11.16 11.19 11.01 11.09 1,340,365 -0.08(-0.70%)
May 11, 2004 11.03 11.19 10.99 11.17 842,734 +0.13(+1.18%)
May 10, 2004 11.21 11.21 11.02 11.04 1,346,548 -0.20(-1.81%)
May 07, 2004 11.23 11.28 11.19 11.24 1,548,840 -0.00(-0.02%)
May 06, 2004 11.24 11.29 11.22 11.24 1,549,134 +0.00(+0.03%)
May 05, 2004 11.14 11.24 11.06 11.24 1,452,553 +0.08(+0.70%)
May 04, 2004 11.19 11.20 11.12 11.16 1,152,207 +0.00(+0.04%)
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.