Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 12.90 12.90 12.78 12.87 705,109 +0.10(+0.79%)
Jun 29, 2004 12.75 12.78 12.70 12.77 819,208 +0.02(+0.15%)
Jun 28, 2004 12.64 12.83 12.62 12.75 1,454,060 +0.10(+0.76%)
Jun 25, 2004 12.61 12.66 12.60 12.65 1,478,791 +0.07(+0.59%)
Jun 24, 2004 12.39 12.59 12.39 12.58 760,754 +0.19(+1.52%)
Jun 23, 2004 12.37 12.41 12.32 12.39 864,454 +0.04(+0.33%)
Jun 22, 2004 12.33 12.41 12.32 12.35 904,923 +0.02(+0.19%)
Jun 21, 2004 12.33 12.35 12.29 12.33 794,759 +0.00(+0.03%)
Jun 18, 2004 12.32 12.35 12.30 12.32 995,134 +0.03(+0.22%)
Jun 17, 2004 12.22 12.31 12.21 12.30 1,467,550 +0.07(+0.60%)
Jun 16, 2004 12.01 12.26 12.01 12.22 1,538,370 +0.24(+1.97%)
Jun 15, 2004 11.97 12.00 11.95 11.99 846,468 +0.11(+0.93%)
Jun 14, 2004 11.94 11.97 11.88 11.88 844,782 -0.05(-0.42%)
Jun 10, 2004 11.92 11.96 11.90 11.93 827,639 +0.02(+0.16%)
Jun 09, 2004 11.91 12.05 11.89 11.91 984,455 -0.01(-0.04%)
Jun 08, 2004 11.68 11.94 11.68 11.91 1,096,025 +0.22(+1.84%)
Jun 07, 2004 11.68 11.74 11.67 11.70 968,436 +0.01(+0.11%)
Jun 04, 2004 11.71 11.75 11.67 11.68 660,987 -0.03(-0.23%)
Jun 03, 2004 11.64 11.78 11.62 11.71 908,296 +0.08(+0.66%)
Jun 02, 2004 11.58 11.65 11.49 11.63 1,454,622 +0.06(+0.55%)
Jun 01, 2004 11.47 11.58 11.40 11.57 1,735,373 +0.10(+0.90%)
May 28, 2004 11.51 11.51 11.45 11.47 630,355 -0.02(-0.22%)
May 27, 2004 11.52 11.54 11.48 11.49 1,654,717 +0.01(+0.06%)
May 26, 2004 11.48 11.48 11.38 11.48 1,194,386 -0.03(-0.29%)
May 25, 2004 11.48 11.53 11.39 11.52 1,559,447 +0.04(+0.31%)
May 24, 2004 11.51 11.52 11.45 11.48 1,221,927 +0.02(+0.22%)
May 21, 2004 11.42 11.49 11.38 11.46 1,065,111 +0.08(+0.69%)
May 20, 2004 11.38 11.41 11.35 11.38 865,017 +0.01(+0.09%)
May 19, 2004 11.48 11.50 11.35 11.37 723,657 -0.11(-0.98%)
May 18, 2004 11.39 11.51 11.39 11.48 1,005,252 +0.08(+0.67%)
May 17, 2004 11.48 11.48 11.36 11.40 981,645 -0.10(-0.85%)
May 14, 2004 11.44 11.52 11.30 11.50 1,206,190 +0.08(+0.68%)
May 13, 2004 11.59 11.60 11.36 11.42 1,091,247 -0.20(-1.68%)
May 12, 2004 11.69 11.72 11.54 11.62 1,279,258 -0.08(-0.70%)
May 11, 2004 11.56 11.72 11.52 11.70 804,314 +0.14(+1.18%)
May 10, 2004 11.74 11.74 11.55 11.56 1,285,160 -0.21(-1.81%)
May 07, 2004 11.76 11.82 11.73 11.78 1,478,229 -0.00(-0.02%)
May 06, 2004 11.78 11.83 11.76 11.78 1,478,510 +0.00(+0.03%)
May 05, 2004 11.68 11.78 11.59 11.78 1,386,331 +0.08(+0.70%)
May 04, 2004 11.72 11.73 11.65 11.69 1,099,678 +0.01(+0.05%)
May 03, 2004 11.69 11.72 11.61 11.69 1,326,752 -0.00(-0.01%)
Apr 30, 2004 11.77 11.77 11.67 11.69 1,615,372 -0.09(-0.77%)
Apr 29, 2004 11.71 11.81 11.69 11.78 1,022,114 +0.04(+0.36%)
Apr 28, 2004 11.87 11.88 11.71 11.74 1,133,683 -0.12(-0.98%)
Apr 27, 2004 11.92 12.00 11.83 11.85 1,014,245 -0.05(-0.40%)
Apr 26, 2004 12.02 12.07 11.88 11.90 1,149,421 -0.12(-0.96%)
Apr 23, 2004 11.82 12.08 11.81 12.02 1,433,826 +0.15(+1.27%)
Apr 22, 2004 11.94 11.94 11.68 11.87 3,833,278 -0.14(-1.16%)
Apr 21, 2004 12.02 12.05 11.98 12.01 1,533,873 +0.02(+0.16%)
Apr 20, 2004 12.15 12.16 11.98 11.99 1,404,317 -0.19(-1.58%)
Apr 19, 2004 12.19 12.24 12.13 12.18 1,075,791 -0.01(-0.09%)
Apr 16, 2004 12.12 12.27 12.12 12.19 1,386,893 +0.06(+0.53%)
Apr 15, 2004 12.10 12.13 11.95 12.12 1,705,303 +0.03(+0.22%)
Apr 14, 2004 12.21 12.21 12.00 12.10 1,557,761 -0.10(-0.83%)
Apr 13, 2004 12.35 12.35 12.18 12.20 1,272,232 -0.14(-1.11%)
Apr 12, 2004 12.31 12.38 12.29 12.34 1,439,727 +0.02(+0.20%)
Apr 08, 2004 12.33 12.46 12.25 12.31 1,337,713 +0.01(+0.12%)
Apr 07, 2004 12.35 12.38 12.29 12.30 1,138,180 -0.04(-0.35%)
Apr 06, 2004 12.45 12.46 12.30 12.34 1,726,661 -0.13(-1.01%)
Apr 05, 2004 12.57 12.57 12.39 12.47 1,349,797 -0.11(-0.91%)
Apr 02, 2004 12.70 12.78 12.57 12.58 2,938,472 +0.08(+0.65%)
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.