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 (%)
Apr 30, 2004 11.78 11.78 11.67 11.69 1,614,934 -0.09(-0.77%)
Apr 29, 2004 11.72 11.82 11.69 11.78 1,021,836 +0.04(+0.36%)
Apr 28, 2004 11.87 11.88 11.71 11.74 1,133,376 -0.12(-0.97%)
Apr 27, 2004 11.92 12.00 11.83 11.86 1,013,970 -0.05(-0.40%)
Apr 26, 2004 12.02 12.07 11.88 11.91 1,149,109 -0.12(-0.96%)
Apr 23, 2004 11.83 12.09 11.81 12.02 1,433,437 +0.15(+1.27%)
Apr 22, 2004 11.94 11.94 11.68 11.87 3,832,239 -0.14(-1.16%)
Apr 21, 2004 12.03 12.05 11.99 12.01 1,533,457 +0.02(+0.16%)
Apr 20, 2004 12.15 12.17 11.98 11.99 1,403,936 -0.19(-1.58%)
Apr 19, 2004 12.19 12.24 12.13 12.18 1,075,499 -0.01(-0.09%)
Apr 16, 2004 12.12 12.28 12.12 12.19 1,386,517 +0.06(+0.53%)
Apr 15, 2004 12.10 12.13 11.95 12.13 1,704,840 +0.03(+0.22%)
Apr 14, 2004 12.21 12.21 12.00 12.10 1,557,338 -0.10(-0.83%)
Apr 13, 2004 12.35 12.35 12.18 12.20 1,271,887 -0.14(-1.11%)
Apr 12, 2004 12.32 12.39 12.29 12.34 1,439,337 +0.02(+0.20%)
Apr 08, 2004 12.33 12.47 12.25 12.32 1,337,350 +0.01(+0.12%)
Apr 07, 2004 12.35 12.39 12.29 12.30 1,137,871 -0.04(-0.35%)
Apr 06, 2004 12.46 12.46 12.30 12.34 1,726,193 -0.13(-1.01%)
Apr 05, 2004 12.57 12.57 12.39 12.47 1,349,431 -0.11(-0.91%)
Apr 02, 2004 12.71 12.78 12.57 12.58 2,937,675 +0.08(+0.65%)
Apr 01, 2004 12.36 12.50 12.30 12.50 1,132,533 +0.14(+1.15%)
Mar 31, 2004 12.19 12.36 12.13 12.36 1,395,227 +0.17(+1.43%)
Mar 30, 2004 12.03 12.20 11.96 12.19 1,117,923 +0.16(+1.32%)
Mar 29, 2004 12.10 12.10 11.96 12.03 1,220,472 -0.07(-0.59%)
Mar 26, 2004 11.91 12.15 11.91 12.10 1,586,839 +0.20(+1.69%)
Mar 25, 2004 11.99 11.99 11.79 11.90 1,487,380 -0.10(-0.86%)
Mar 24, 2004 12.07 12.15 11.96 12.00 1,614,092 -0.07(-0.56%)
Mar 23, 2004 12.03 12.14 12.01 12.07 1,194,624 +0.06(+0.52%)
Mar 22, 2004 12.06 12.06 11.90 12.01 1,106,404 -0.05(-0.44%)
Mar 19, 2004 11.90 12.10 11.87 12.06 992,055 +0.22(+1.83%)
Mar 18, 2004 11.88 11.92 11.69 11.84 952,721 -0.09(-0.73%)
Mar 17, 2004 11.88 11.96 11.88 11.93 764,762 +0.07(+0.63%)
Mar 16, 2004 11.85 11.91 11.84 11.85 872,649 +0.00(+0.02%)
Mar 15, 2004 11.98 12.04 11.80 11.85 1,243,511 -0.14(-1.17%)
Mar 12, 2004 11.84 11.99 11.76 11.99 1,852,904 +0.15(+1.31%)
Mar 11, 2004 11.66 11.90 11.63 11.84 2,141,446 +0.18(+1.54%)
Mar 10, 2004 11.66 11.75 11.57 11.66 1,525,028 +0.01(+0.11%)
Mar 09, 2004 11.77 11.78 11.58 11.65 2,122,341 -0.11(-0.92%)
Mar 08, 2004 11.77 11.85 11.73 11.75 1,530,086 -0.03(-0.27%)
Mar 05, 2004 11.79 11.96 11.77 11.79 1,349,712 -0.05(-0.41%)
Mar 04, 2004 11.85 11.86 11.79 11.83 1,232,834 -0.05(-0.40%)
Mar 03, 2004 11.75 11.88 11.75 11.88 2,678,353 -0.09(-0.74%)
Mar 02, 2004 12.21 12.23 11.95 11.97 2,027,659 -0.19(-1.59%)
Mar 01, 2004 12.04 12.19 12.01 12.17 1,045,999 +0.10(+0.86%)
Feb 27, 2004 11.84 12.12 11.84 12.06 1,799,522 +0.22(+1.89%)
Feb 26, 2004 11.75 11.84 11.73 11.84 685,813 +0.07(+0.56%)
Feb 25, 2004 11.78 11.79 11.71 11.77 1,105,842 -0.04(-0.35%)
Feb 24, 2004 11.79 11.84 11.72 11.81 1,236,206 +0.02(+0.20%)
Feb 23, 2004 11.67 11.81 11.64 11.79 1,425,289 +0.11(+0.96%)
Feb 20, 2004 11.50 11.72 11.50 11.68 1,833,518 +0.16(+1.39%)
Feb 19, 2004 11.60 11.63 11.51 11.52 772,347 -0.02(-0.19%)
Feb 18, 2004 11.47 11.56 11.45 11.54 1,039,256 +0.03(+0.25%)
Feb 17, 2004 11.39 11.58 11.39 11.51 1,695,288 +0.06(+0.51%)
Feb 13, 2004 11.56 11.56 11.37 11.45 1,285,373 -0.12(-1.06%)
Feb 12, 2004 11.60 11.67 11.57 11.57 1,551,438 -0.04(-0.32%)
Feb 11, 2004 11.56 11.64 11.49 11.61 1,506,766 +0.09(+0.82%)
Feb 10, 2004 11.27 11.61 11.22 11.52 2,744,377 +0.26(+2.34%)
Feb 09, 2004 10.99 11.39 10.99 11.25 2,409,197 +0.17(+1.52%)
Feb 06, 2004 10.90 11.15 10.90 11.09 2,808,716 +0.14(+1.28%)
Feb 05, 2004 10.64 11.15 10.13 10.94 13,963,230 +0.99(+9.98%)
Feb 04, 2004 10.00 10.06 9.934 9.952 2,134,703 -0.09(-0.87%)
Feb 03, 2004 10.11 10.11 10.01 10.04 3,507,735 -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.