Molson Coors Brewing (NY: TAP )

55.30 USD -0.84 (-1.49%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 33.08 33.08 32.79 32.85 574,800 -0.26(-0.77%)
Apr 29, 2004 32.92 33.20 32.85 33.11 363,700 +0.12(+0.36%)
Apr 28, 2004 33.35 33.38 32.90 32.99 403,400 -0.32(-0.98%)
Apr 27, 2004 33.50 33.72 33.25 33.31 360,900 -0.14(-0.40%)
Apr 26, 2004 33.78 33.92 33.38 33.45 409,000 -0.33(-0.96%)
Apr 23, 2004 33.22 33.96 33.20 33.78 510,200 +0.43(+1.27%)
Apr 22, 2004 33.55 33.55 32.83 33.35 1,364,000 -0.39(-1.16%)
Apr 21, 2004 33.78 33.87 33.67 33.74 545,800 +0.06(+0.16%)
Apr 20, 2004 34.15 34.19 33.67 33.69 499,700 -0.54(-1.58%)
Apr 19, 2004 34.26 34.40 34.08 34.22 382,800 -0.03(-0.09%)
Apr 16, 2004 34.05 34.49 34.05 34.26 493,500 +0.18(+0.53%)
Apr 15, 2004 34.00 34.09 33.58 34.08 606,800 +0.08(+0.22%)
Apr 14, 2004 34.30 34.31 33.72 34.00 554,300 -0.28(-0.83%)
Apr 13, 2004 34.70 34.71 34.22 34.28 452,700 -0.38(-1.11%)
Apr 12, 2004 34.60 34.80 34.53 34.67 512,300 +0.07(+0.20%)
Apr 08, 2004 34.65 35.03 34.43 34.60 476,000 +0.04(+0.12%)
Apr 07, 2004 34.70 34.80 34.54 34.56 405,000 -0.12(-0.35%)
Apr 06, 2004 35.00 35.02 34.57 34.68 614,400 -0.35(-1.01%)
Apr 05, 2004 35.33 35.33 34.82 35.03 480,300 -0.32(-0.91%)
Apr 02, 2004 35.70 35.92 35.33 35.35 1,045,600 +0.23(+0.65%)
Apr 01, 2004 34.72 35.12 34.56 35.12 403,100 +0.40(+1.15%)
Mar 31, 2004 34.24 34.72 34.08 34.72 496,600 +0.49(+1.43%)
Mar 30, 2004 33.79 34.28 33.60 34.24 397,900 +0.45(+1.32%)
Mar 29, 2004 33.99 33.99 33.60 33.79 434,400 -0.20(-0.59%)
Mar 26, 2004 33.46 34.13 33.46 33.99 564,800 +0.57(+1.69%)
Mar 25, 2004 33.69 33.69 33.12 33.42 529,400 -0.29(-0.86%)
Mar 24, 2004 33.91 34.13 33.62 33.72 574,500 -0.19(-0.56%)
Mar 23, 2004 33.81 34.10 33.76 33.90 425,200 +0.17(+0.52%)
Mar 22, 2004 33.88 33.88 33.43 33.73 393,800 -0.15(-0.44%)
Mar 19, 2004 33.42 33.99 33.35 33.88 353,100 +0.61(+1.83%)
Mar 18, 2004 33.39 33.49 32.85 33.27 339,100 -0.24(-0.73%)
Mar 17, 2004 33.38 33.59 33.37 33.51 272,200 +0.21(+0.63%)
Mar 16, 2004 33.30 33.47 33.26 33.30 310,600 +0.01(+0.02%)
Mar 15, 2004 33.65 33.81 33.17 33.30 442,600 -0.40(-1.17%)
Mar 12, 2004 33.26 33.70 33.03 33.70 659,500 +0.44(+1.31%)
Mar 11, 2004 32.76 33.42 32.68 33.26 762,200 +0.50(+1.54%)
Mar 10, 2004 32.75 33.00 32.51 32.76 542,800 +0.03(+0.11%)
Mar 09, 2004 33.06 33.10 32.53 32.72 755,400 -0.31(-0.92%)
Mar 08, 2004 33.06 33.29 32.95 33.03 544,600 -0.09(-0.27%)
Mar 05, 2004 33.12 33.60 33.08 33.12 480,400 -0.13(-0.41%)
Mar 04, 2004 33.28 33.31 33.12 33.25 438,800 -0.13(-0.40%)
Mar 03, 2004 33.03 33.38 33.03 33.38 953,300 -0.25(-0.74%)
Mar 02, 2004 34.30 34.35 33.57 33.63 721,700 -0.55(-1.59%)
Mar 01, 2004 33.83 34.24 33.75 34.18 372,300 +0.29(+0.86%)
Feb 27, 2004 33.26 34.04 33.26 33.89 640,500 +0.63(+1.89%)
Feb 26, 2004 33.00 33.26 32.96 33.26 244,100 +0.18(+0.56%)
Feb 25, 2004 33.08 33.12 32.90 33.08 393,600 -0.11(-0.35%)
Feb 24, 2004 33.12 33.26 32.92 33.19 440,000 +0.06(+0.20%)
Feb 23, 2004 32.79 33.17 32.71 33.12 507,300 +0.31(+0.96%)
Feb 20, 2004 32.31 32.92 32.30 32.81 652,600 +0.45(+1.39%)
Feb 19, 2004 32.60 32.69 32.35 32.36 274,900 -0.06(-0.19%)
Feb 18, 2004 32.22 32.49 32.18 32.42 369,900 +0.08(+0.25%)
Feb 17, 2004 32.00 32.53 31.99 32.34 603,400 +0.17(+0.51%)
Feb 13, 2004 32.47 32.47 31.95 32.17 457,500 -0.35(-1.06%)
Feb 12, 2004 32.60 32.80 32.52 32.52 552,200 -0.10(-0.32%)
Feb 11, 2004 32.49 32.71 32.27 32.62 536,300 +0.26(+0.82%)
Feb 10, 2004 31.66 32.60 31.52 32.36 976,800 +0.74(+2.34%)
Feb 09, 2004 30.88 32.01 30.88 31.62 857,500 +0.48(+1.53%)
Feb 06, 2004 30.62 31.32 30.62 31.14 999,700 +0.39(+1.28%)
Feb 05, 2004 29.90 31.33 28.48 30.75 4,969,900 +2.79(+9.98%)
Feb 04, 2004 28.10 28.27 27.91 27.96 759,800 -0.25(-0.87%)
Feb 03, 2004 28.40 28.40 28.12 28.20 1,248,500 -0.15(-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.