Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 12.09 12.20 12.09 12.19 888,061 +0.11(+0.94%)
Aug 30, 2004 12.04 12.10 12.00 12.07 550,542 +0.01(+0.07%)
Aug 27, 2004 12.01 12.06 11.95 12.06 435,037 +0.04(+0.33%)
Aug 26, 2004 12.06 12.09 11.98 12.02 316,442 -0.03(-0.28%)
Aug 25, 2004 12.06 12.08 11.99 12.06 279,064 +0.03(+0.24%)
Aug 24, 2004 12.26 12.26 12.00 12.03 609,277 -0.14(-1.14%)
Aug 23, 2004 11.96 12.22 11.96 12.17 746,421 +0.25(+2.07%)
Aug 20, 2004 11.84 11.96 11.78 11.92 719,723 +0.00(+0.03%)
Aug 19, 2004 11.92 11.95 11.85 11.92 472,134 +0.01(+0.09%)
Aug 18, 2004 11.87 11.94 11.74 11.91 435,318 +0.06(+0.48%)
Aug 17, 2004 11.88 11.94 11.75 11.85 691,058 +0.02(+0.18%)
Aug 16, 2004 11.98 12.05 11.79 11.83 937,804 -0.20(-1.66%)
Aug 13, 2004 11.87 12.09 11.85 12.03 1,275,043 +0.18(+1.50%)
Aug 12, 2004 11.83 11.98 11.83 11.85 881,597 +0.02(+0.20%)
Aug 11, 2004 11.70 11.86 11.61 11.83 1,460,243 +0.13(+1.11%)
Aug 10, 2004 11.73 11.73 11.64 11.70 1,120,756 -0.03(-0.26%)
Aug 09, 2004 11.76 11.76 11.59 11.73 673,634 -0.05(-0.44%)
Aug 06, 2004 11.83 11.86 11.76 11.78 1,812,095 -0.06(-0.48%)
Aug 05, 2004 12.02 12.02 11.75 11.83 1,105,580 -0.16(-1.31%)
Aug 04, 2004 12.05 12.15 11.91 11.99 883,846 -0.10(-0.80%)
Aug 03, 2004 12.25 12.29 12.04 12.09 866,422 -0.19(-1.56%)
Aug 02, 2004 12.23 12.43 12.23 12.28 926,844 +0.05(+0.38%)
Jul 30, 2004 12.04 12.27 12.04 12.23 1,419,774 +0.20(+1.69%)
Jul 29, 2004 12.18 12.19 12.01 12.03 829,325 -0.12(-1.01%)
Jul 28, 2004 12.23 12.31 12.07 12.15 2,200,482 -0.07(-0.60%)
Jul 27, 2004 12.26 12.41 12.17 12.23 1,720,760 -0.01(-0.04%)
Jul 26, 2004 12.45 12.58 12.13 12.23 3,756,557 -0.48(-3.78%)
Jul 23, 2004 12.92 12.95 12.68 12.71 1,913,548 -0.17(-1.31%)
Jul 22, 2004 13.22 13.30 12.84 12.88 6,732,125 -0.41(-3.12%)
Jul 21, 2004 13.61 13.61 13.08 13.30 3,688,547 -0.31(-2.31%)
Jul 20, 2004 13.57 14.25 13.53 13.61 6,552,265 +0.17(+1.24%)
Jul 19, 2004 13.17 14.14 13.13 13.44 5,726,592 +0.45(+3.48%)
Jul 16, 2004 13.00 13.06 12.93 12.99 594,102 +0.02(+0.19%)
Jul 15, 2004 12.88 13.01 12.85 12.97 948,483 +0.08(+0.65%)
Jul 14, 2004 12.84 12.94 12.83 12.88 1,606,942 +0.03(+0.22%)
Jul 13, 2004 12.91 12.91 12.81 12.85 1,054,994 -0.07(-0.55%)
Jul 12, 2004 12.83 12.94 12.75 12.93 1,036,446 +0.10(+0.75%)
Jul 09, 2004 12.79 12.87 12.72 12.83 917,570 -0.01(-0.04%)
Jul 08, 2004 12.93 12.98 12.82 12.83 1,644,881 -0.09(-0.72%)
Jul 07, 2004 12.98 13.01 12.90 12.93 1,494,248 -0.05(-0.40%)
Jul 06, 2004 12.80 13.00 12.79 12.98 1,214,340 +0.18(+1.39%)
Jul 02, 2004 12.87 12.87 12.79 12.80 709,606 -0.08(-0.64%)
Jul 01, 2004 12.87 12.93 12.78 12.88 913,635 +0.01(+0.10%)
Jun 30, 2004 12.90 12.90 12.78 12.87 705,109 +0.10(+0.79%)
Jun 29, 2004 12.75 12.78 12.70 12.77 819,208 +0.02(+0.15%)
Jun 28, 2004 12.64 12.83 12.62 12.75 1,454,060 +0.10(+0.76%)
Jun 25, 2004 12.61 12.66 12.60 12.65 1,478,791 +0.07(+0.59%)
Jun 24, 2004 12.39 12.59 12.39 12.58 760,754 +0.19(+1.52%)
Jun 23, 2004 12.37 12.41 12.32 12.39 864,454 +0.04(+0.33%)
Jun 22, 2004 12.33 12.41 12.32 12.35 904,923 +0.02(+0.19%)
Jun 21, 2004 12.33 12.35 12.29 12.33 794,759 +0.00(+0.03%)
Jun 18, 2004 12.32 12.35 12.30 12.32 995,134 +0.03(+0.22%)
Jun 17, 2004 12.22 12.31 12.21 12.30 1,467,550 +0.07(+0.60%)
Jun 16, 2004 12.01 12.26 12.01 12.22 1,538,370 +0.24(+1.97%)
Jun 15, 2004 11.97 12.00 11.95 11.99 846,468 +0.11(+0.93%)
Jun 14, 2004 11.94 11.97 11.88 11.88 844,782 -0.05(-0.42%)
Jun 10, 2004 11.92 11.96 11.90 11.93 827,639 +0.02(+0.16%)
Jun 09, 2004 11.91 12.05 11.89 11.91 984,455 -0.01(-0.04%)
Jun 08, 2004 11.68 11.94 11.68 11.91 1,096,025 +0.22(+1.84%)
Jun 07, 2004 11.68 11.74 11.67 11.70 968,436 +0.01(+0.11%)
Jun 04, 2004 11.71 11.75 11.67 11.68 660,987 -0.03(-0.23%)
Jun 03, 2004 11.64 11.78 11.62 11.71 908,296 +0.08(+0.66%)
Jun 02, 2004 11.58 11.65 11.49 11.63 1,454,622 +0.06(+0.55%)
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.