Molson Coors Brewing (NY: TAP )

51.15 USD -0.59 (-1.14%)
Official Closing Price Updated: 7:17 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 36.60 37.53 35.93 37.30 2,463,100 +0.92(+2.54%)
Jan 28, 2005 38.00 38.15 36.17 36.38 4,534,700 -1.07(-2.86%)
Jan 27, 2005 36.67 37.45 36.42 37.45 1,616,800 +0.77(+2.10%)
Jan 26, 2005 36.75 37.01 36.62 36.67 805,700 +0.05(+0.14%)
Jan 25, 2005 37.40 37.40 36.33 36.62 1,595,900 -0.69(-1.84%)
Jan 24, 2005 37.37 37.50 37.22 37.31 678,700 +0.07(+0.19%)
Jan 21, 2005 37.04 37.38 36.93 37.24 834,400 +0.31(+0.83%)
Jan 20, 2005 37.21 37.40 36.90 36.94 1,435,900 -0.34(-0.91%)
Jan 19, 2005 37.39 37.53 37.15 37.28 1,080,700 -0.02(-0.07%)
Jan 18, 2005 37.01 37.30 36.79 37.30 1,762,600 +0.29(+0.78%)
Jan 14, 2005 38.29 38.29 36.90 37.01 3,820,300 -1.07(-2.81%)
Jan 13, 2005 38.10 38.28 37.79 38.08 1,506,000 +0.08(+0.21%)
Jan 12, 2005 37.75 39.05 37.75 38.00 2,007,000 +0.27(+0.72%)
Jan 11, 2005 37.85 37.85 37.41 37.73 949,400 +0.05(+0.13%)
Jan 10, 2005 36.19 37.68 36.19 37.68 1,551,700 +1.58(+4.39%)
Jan 07, 2005 36.46 36.48 35.78 36.10 524,300 -0.27(-0.74%)
Jan 06, 2005 36.10 36.42 35.88 36.37 588,200 +0.36(+1.00%)
Jan 05, 2005 36.72 36.72 35.89 36.01 558,400 -0.92(-2.49%)
Jan 04, 2005 37.69 37.69 36.67 36.92 411,100 -0.76(-2.02%)
Jan 03, 2005 37.85 37.99 37.51 37.69 179,400 -0.15(-0.40%)
Dec 31, 2004 38.03 38.08 37.78 37.83 132,800 -0.10(-0.25%)
Dec 30, 2004 37.55 38.06 37.48 37.93 564,500 +0.39(+1.04%)
Dec 29, 2004 37.72 37.72 37.38 37.54 321,800 -0.24(-0.62%)
Dec 28, 2004 37.12 37.85 37.12 37.78 349,700 +0.58(+1.56%)
Dec 27, 2004 37.15 37.20 36.71 37.20 153,400 +0.16(+0.43%)
Dec 23, 2004 37.17 37.22 36.99 37.03 111,300 -0.06(-0.15%)
Dec 22, 2004 37.45 37.45 37.09 37.09 228,900 -0.31(-0.83%)
Dec 21, 2004 37.16 37.40 37.03 37.40 208,700 +0.24(+0.65%)
Dec 20, 2004 37.21 37.33 36.96 37.16 358,000 -0.05(-0.12%)
Dec 17, 2004 37.08 37.43 37.06 37.21 398,700 -0.09(-0.24%)
Dec 16, 2004 37.46 37.46 37.10 37.29 501,500 -0.16(-0.43%)
Dec 15, 2004 37.44 37.50 37.27 37.46 233,500 +0.11(+0.28%)
Dec 14, 2004 37.37 37.60 37.17 37.35 655,600 -0.02(-0.04%)
Dec 13, 2004 36.78 37.49 36.78 37.37 620,200 +0.59(+1.60%)
Dec 10, 2004 37.05 37.05 36.78 36.78 227,300 -0.35(-0.94%)
Dec 09, 2004 37.06 37.19 36.90 37.12 399,200 +0.05(+0.15%)
Dec 08, 2004 37.13 37.13 36.76 37.07 840,500 -0.23(-0.62%)
Dec 07, 2004 37.42 37.50 37.01 37.30 370,100 -0.05(-0.12%)
Dec 06, 2004 37.75 37.85 37.26 37.35 395,500 -0.28(-0.74%)
Dec 03, 2004 37.26 37.95 37.20 37.62 715,500 +0.40(+1.06%)
Dec 02, 2004 37.67 37.73 37.19 37.23 568,100 -0.34(-0.90%)
Dec 01, 2004 37.75 38.28 37.53 37.57 874,500 +0.12(+0.32%)
Nov 30, 2004 36.50 37.49 36.50 37.45 642,500 +0.91(+2.48%)
Nov 29, 2004 36.12 36.60 36.01 36.54 349,900 +0.52(+1.46%)
Nov 26, 2004 36.22 36.38 35.95 36.02 62,000 -0.20(-0.57%)
Nov 24, 2004 36.15 36.37 35.88 36.22 154,400 +0.15(+0.43%)
Nov 23, 2004 36.25 36.25 35.75 36.07 184,400 -0.10(-0.28%)
Nov 22, 2004 36.08 36.44 36.06 36.17 228,900 -0.08(-0.22%)
Nov 19, 2004 36.30 36.46 36.03 36.25 253,000 -0.01(-0.04%)
Nov 18, 2004 36.83 36.83 36.13 36.26 773,700 -0.57(-1.53%)
Nov 17, 2004 36.40 36.92 36.35 36.83 747,600 +0.52(+1.43%)
Nov 16, 2004 35.85 36.38 35.85 36.31 848,300 +0.50(+1.38%)
Nov 15, 2004 36.30 36.35 35.81 35.81 535,100 -0.12(-0.35%)
Nov 12, 2004 35.76 35.95 35.47 35.94 221,000 +0.18(+0.52%)
Nov 11, 2004 35.36 35.85 35.36 35.76 339,200 +0.43(+1.22%)
Nov 10, 2004 35.70 35.87 35.29 35.33 239,000 -0.31(-0.87%)
Nov 09, 2004 35.95 36.24 35.38 35.63 784,000 +1.04(+2.99%)
Nov 08, 2004 35.12 35.45 34.50 34.60 364,700 -0.42(-1.19%)
Nov 05, 2004 34.66 35.05 34.10 35.01 381,800 +0.35(+1.02%)
Nov 04, 2004 34.17 34.67 34.08 34.66 127,500 +0.52(+1.52%)
Nov 03, 2004 34.00 34.27 33.88 34.14 154,200 +0.24(+0.69%)
Nov 02, 2004 33.54 33.95 33.49 33.90 168,300 +0.59(+1.77%)
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.