Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 11.24 11.24 11.14 11.16 1,692,076 -0.09(-0.77%)
Apr 29, 2004 11.18 11.28 11.16 11.25 1,070,647 +0.04(+0.36%)
Apr 28, 2004 11.33 11.34 11.18 11.21 1,187,514 -0.11(-0.98%)
Apr 27, 2004 11.38 11.46 11.30 11.32 1,062,404 -0.05(-0.40%)
Apr 26, 2004 11.47 11.52 11.34 11.36 1,203,999 -0.11(-0.96%)
Apr 23, 2004 11.29 11.53 11.28 11.47 1,501,908 +0.14(+1.27%)
Apr 22, 2004 11.40 11.40 11.15 11.33 4,015,295 -0.13(-1.16%)
Apr 21, 2004 11.48 11.50 11.44 11.46 1,606,707 +0.02(+0.16%)
Apr 20, 2004 11.60 11.61 11.44 11.44 1,470,999 -0.18(-1.58%)
Apr 19, 2004 11.64 11.68 11.58 11.63 1,126,873 -0.01(-0.09%)
Apr 16, 2004 11.57 11.72 11.57 11.64 1,452,748 +0.06(+0.53%)
Apr 15, 2004 11.55 11.58 11.41 11.58 1,786,276 +0.03(+0.22%)
Apr 14, 2004 11.65 11.66 11.45 11.55 1,631,729 -0.10(-0.83%)
Apr 13, 2004 11.79 11.79 11.63 11.65 1,332,642 -0.13(-1.11%)
Apr 12, 2004 11.75 11.82 11.73 11.78 1,508,090 +0.02(+0.20%)
Apr 08, 2004 11.77 11.90 11.70 11.75 1,401,232 +0.01(+0.12%)
Apr 07, 2004 11.79 11.82 11.73 11.74 1,192,224 -0.04(-0.35%)
Apr 06, 2004 11.89 11.90 11.74 11.78 1,808,649 -0.12(-1.01%)
Apr 05, 2004 12.00 12.00 11.83 11.90 1,413,890 -0.11(-0.91%)
Apr 02, 2004 12.13 12.20 12.00 12.01 3,078,000 +0.08(+0.65%)
Apr 01, 2004 11.79 11.93 11.74 11.93 1,186,631 +0.14(+1.15%)
Mar 31, 2004 11.63 11.80 11.58 11.80 1,461,873 +0.17(+1.43%)
Mar 30, 2004 11.48 11.64 11.41 11.63 1,171,324 +0.15(+1.32%)
Mar 29, 2004 11.54 11.54 11.41 11.48 1,278,771 -0.07(-0.59%)
Mar 26, 2004 11.37 11.59 11.37 11.55 1,662,638 +0.19(+1.69%)
Mar 25, 2004 11.44 11.44 11.25 11.35 1,558,429 -0.10(-0.86%)
Mar 24, 2004 11.52 11.59 11.42 11.45 1,691,193 -0.06(-0.56%)
Mar 23, 2004 11.49 11.58 11.47 11.52 1,251,688 +0.06(+0.52%)
Mar 22, 2004 11.51 11.51 11.36 11.46 1,159,254 -0.05(-0.44%)
Mar 19, 2004 11.35 11.55 11.33 11.51 1,039,443 +0.21(+1.83%)
Mar 18, 2004 11.34 11.38 11.16 11.30 998,230 -0.08(-0.73%)
Mar 17, 2004 11.34 11.41 11.34 11.39 801,292 +0.07(+0.63%)
Mar 16, 2004 11.31 11.37 11.30 11.31 914,333 +0.00(+0.02%)
Mar 15, 2004 11.43 11.49 11.27 11.31 1,302,910 -0.13(-1.17%)
Mar 12, 2004 11.30 11.45 11.22 11.45 1,941,413 +0.15(+1.31%)
Mar 11, 2004 11.13 11.35 11.10 11.30 2,243,737 +0.17(+1.54%)
Mar 10, 2004 11.13 11.21 11.04 11.13 1,597,875 +0.01(+0.11%)
Mar 09, 2004 11.23 11.24 11.05 11.12 2,223,720 -0.10(-0.92%)
Mar 08, 2004 11.23 11.31 11.19 11.22 1,603,174 -0.03(-0.27%)
Mar 05, 2004 11.25 11.41 11.24 11.25 1,414,184 -0.05(-0.41%)
Mar 04, 2004 11.31 11.32 11.25 11.30 1,291,724 -0.05(-0.40%)
Mar 03, 2004 11.22 11.34 11.22 11.34 2,806,291 -0.08(-0.74%)
Mar 02, 2004 11.65 11.67 11.40 11.43 2,124,515 -0.19(-1.60%)
Mar 01, 2004 11.49 11.63 11.46 11.61 1,095,963 +0.10(+0.86%)
Feb 27, 2004 11.30 11.57 11.30 11.51 1,885,481 +0.21(+1.89%)
Feb 26, 2004 11.21 11.30 11.20 11.30 718,573 +0.06(+0.56%)
Feb 25, 2004 11.24 11.25 11.18 11.24 1,158,665 -0.04(-0.35%)
Feb 24, 2004 11.25 11.30 11.18 11.27 1,295,256 +0.02(+0.20%)
Feb 23, 2004 11.14 11.27 11.11 11.25 1,493,372 +0.11(+0.96%)
Feb 20, 2004 10.98 11.18 10.97 11.15 1,921,101 +0.15(+1.39%)
Feb 19, 2004 11.07 11.10 10.99 10.99 809,241 -0.02(-0.19%)
Feb 18, 2004 10.94 11.04 10.93 11.01 1,088,898 +0.03(+0.25%)
Feb 17, 2004 10.87 11.05 10.87 10.99 1,776,267 +0.06(+0.51%)
Feb 13, 2004 11.03 11.03 10.85 10.93 1,346,772 -0.12(-1.06%)
Feb 12, 2004 11.07 11.14 11.05 11.05 1,625,547 -0.04(-0.32%)
Feb 11, 2004 11.04 11.11 10.96 11.08 1,578,741 +0.09(+0.82%)
Feb 10, 2004 10.75 11.08 10.71 10.99 2,875,469 +0.25(+2.34%)
Feb 09, 2004 10.49 10.87 10.49 10.74 2,524,278 +0.16(+1.52%)
Feb 06, 2004 10.40 10.64 10.40 10.58 2,942,882 +0.13(+1.28%)
Feb 05, 2004 10.16 10.64 9.673 10.45 14,630,218 +0.95(+9.98%)
Feb 04, 2004 9.546 9.603 9.481 9.498 2,236,672 -0.08(-0.87%)
Feb 03, 2004 9.648 9.648 9.554 9.581 3,675,290 -0.05(-0.51%)
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.