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 (%)
Feb 27, 2004 11.83 12.11 11.83 12.06 1,800,011 +0.22(+1.89%)
Feb 26, 2004 11.74 11.84 11.73 11.83 685,999 +0.07(+0.56%)
Feb 25, 2004 11.77 11.79 11.71 11.77 1,106,142 -0.04(-0.35%)
Feb 24, 2004 11.79 11.83 11.71 11.81 1,236,541 +0.02(+0.20%)
Feb 23, 2004 11.67 11.80 11.64 11.79 1,425,676 +0.11(+0.96%)
Feb 20, 2004 11.50 11.71 11.49 11.67 1,834,016 +0.16(+1.39%)
Feb 19, 2004 11.60 11.63 11.51 11.51 772,557 -0.02(-0.18%)
Feb 18, 2004 11.46 11.56 11.45 11.54 1,039,538 +0.03(+0.25%)
Feb 17, 2004 11.39 11.58 11.38 11.51 1,695,748 +0.06(+0.51%)
Feb 13, 2004 11.55 11.55 11.37 11.45 1,285,722 -0.12(-1.06%)
Feb 12, 2004 11.60 11.67 11.57 11.57 1,551,859 -0.04(-0.32%)
Feb 11, 2004 11.56 11.64 11.48 11.61 1,507,175 +0.09(+0.82%)
Feb 10, 2004 11.27 11.60 11.22 11.51 2,745,122 +0.26(+2.34%)
Feb 09, 2004 10.99 11.39 10.99 11.25 2,409,851 +0.17(+1.52%)
Feb 06, 2004 10.90 11.14 10.90 11.08 2,809,478 +0.14(+1.28%)
Feb 05, 2004 10.64 11.15 10.13 10.94 13,967,018 +0.99(+9.98%)
Feb 04, 2004 9.999 10.06 9.931 9.949 2,135,282 -0.09(-0.87%)
Feb 03, 2004 10.11 10.11 10.01 10.04 3,508,686 -0.05(-0.51%)
Feb 02, 2004 10.08 10.12 10.03 10.09 801,784 +0.03(+0.28%)
Jan 30, 2004 10.03 10.08 9.956 10.06 1,676,356 -0.10(-0.95%)
Jan 29, 2004 10.13 10.17 10.11 10.16 1,445,629 +0.10(+1.03%)
Jan 28, 2004 9.981 10.10 9.960 10.05 1,863,243 +0.06(+0.55%)
Jan 27, 2004 9.945 10.03 9.876 9.997 668,856 +0.07(+0.70%)
Jan 26, 2004 9.919 9.954 9.848 9.928 728,435 +0.02(+0.18%)
Jan 23, 2004 9.919 9.926 9.871 9.910 1,217,431 -0.01(-0.13%)
Jan 22, 2004 9.848 9.929 9.833 9.922 904,080 +0.05(+0.49%)
Jan 21, 2004 9.851 9.901 9.830 9.874 700,332 +0.03(+0.33%)
Jan 20, 2004 9.737 9.853 9.691 9.842 2,600,109 +0.15(+1.54%)
Jan 16, 2004 9.696 9.723 9.671 9.693 1,062,582 -0.00(-0.02%)
Jan 15, 2004 9.668 9.730 9.652 9.695 1,064,549 +0.03(+0.28%)
Jan 14, 2004 9.688 9.689 9.602 9.668 1,186,517 -0.03(-0.28%)
Jan 13, 2004 9.714 9.739 9.675 9.695 924,033 -0.02(-0.22%)
Jan 12, 2004 9.632 9.739 9.604 9.716 1,114,011 +0.13(+1.34%)
Jan 09, 2004 9.568 9.641 9.568 9.588 711,854 -0.02(-0.17%)
Jan 08, 2004 9.741 9.741 9.590 9.604 1,365,816 -0.11(-1.10%)
Jan 07, 2004 9.855 9.855 9.700 9.711 1,840,760 -0.17(-1.71%)
Jan 06, 2004 10.01 10.01 9.865 9.880 1,168,250 -0.14(-1.35%)
Jan 05, 2004 9.937 10.02 9.937 10.01 711,573 +0.10(+0.99%)
Jan 02, 2004 9.988 9.997 9.874 9.917 566,560 -0.06(-0.64%)
Dec 31, 2003 9.963 10.01 9.963 9.981 1,087,313 +0.00(+0.00%)
Dec 30, 2003 9.988 9.997 9.976 9.981 559,254 -0.01(-0.07%)
Dec 29, 2003 10.01 10.04 9.961 9.988 849,279 +0.01(+0.05%)
Dec 26, 2003 10.00 10.03 9.981 9.983 102,014 -0.02(-0.20%)
Dec 24, 2003 10.04 10.05 9.999 10.00 107,354 -0.06(-0.57%)
Dec 23, 2003 10.02 10.06 10.00 10.06 607,310 +0.06(+0.64%)
Dec 22, 2003 9.937 9.995 9.903 9.995 778,459 +0.03(+0.34%)
Dec 19, 2003 10.17 10.17 9.942 9.961 1,159,819 -0.18(-1.75%)
Dec 18, 2003 10.11 10.18 10.01 10.14 1,077,477 +0.02(+0.23%)
Dec 17, 2003 10.16 10.18 10.10 10.12 519,066 -0.08(-0.82%)
Dec 16, 2003 10.15 10.22 10.11 10.20 701,175 +0.04(+0.40%)
Dec 15, 2003 10.15 10.23 10.15 10.16 624,172 +0.07(+0.69%)
Dec 12, 2003 10.20 10.20 10.05 10.09 851,527 -0.15(-1.43%)
Dec 11, 2003 10.05 10.26 10.02 10.24 1,099,959 +0.18(+1.82%)
Dec 10, 2003 10.01 10.09 10.01 10.05 1,047,125 +0.04(+0.44%)
Dec 09, 2003 9.830 10.05 9.830 10.01 1,279,258 +0.20(+2.05%)
Dec 08, 2003 9.688 9.819 9.688 9.807 918,975 +0.12(+1.25%)
Dec 05, 2003 9.778 9.794 9.695 9.686 685,156 -0.10(-0.98%)
Dec 04, 2003 9.830 9.883 9.755 9.782 760,192 -0.09(-0.94%)
Dec 03, 2003 9.792 9.881 9.785 9.874 1,246,939 +0.08(+0.82%)
Dec 02, 2003 9.807 9.816 9.776 9.794 809,372 -0.02(-0.25%)
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.