Molson Coors Brewing (NY: TAP )

54.23 USD -1.91 (-3.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 36.24 36.26 35.92 36.17 250,900 +0.28(+0.79%)
Jun 29, 2004 35.83 35.91 35.69 35.88 291,500 +0.05(+0.15%)
Jun 28, 2004 35.53 36.05 35.47 35.83 517,400 +0.27(+0.76%)
Jun 25, 2004 35.45 35.58 35.40 35.56 526,200 +0.21(+0.59%)
Jun 24, 2004 34.83 35.37 34.83 35.35 270,700 +0.53(+1.52%)
Jun 23, 2004 34.76 34.88 34.62 34.82 307,600 +0.11(+0.33%)
Jun 22, 2004 34.67 34.87 34.62 34.71 322,000 +0.07(+0.19%)
Jun 21, 2004 34.64 34.70 34.53 34.64 282,800 +0.01(+0.03%)
Jun 18, 2004 34.62 34.70 34.56 34.63 354,100 +0.08(+0.22%)
Jun 17, 2004 34.35 34.60 34.33 34.55 522,200 +0.21(+0.60%)
Jun 16, 2004 33.76 34.45 33.76 34.35 547,400 +0.66(+1.97%)
Jun 15, 2004 33.65 33.72 33.58 33.69 301,200 +0.31(+0.93%)
Jun 14, 2004 33.55 33.63 33.38 33.38 300,600 -0.14(-0.42%)
Jun 10, 2004 33.50 33.62 33.46 33.51 294,500 +0.05(+0.16%)
Jun 09, 2004 33.47 33.85 33.42 33.46 350,300 -0.01(-0.04%)
Jun 08, 2004 32.81 33.54 32.81 33.47 390,000 +0.60(+1.84%)
Jun 07, 2004 32.83 32.99 32.78 32.87 344,600 +0.03(+0.11%)
Jun 04, 2004 32.91 33.03 32.78 32.83 235,200 -0.08(-0.23%)
Jun 03, 2004 32.72 33.11 32.67 32.91 323,200 +0.21(+0.66%)
Jun 02, 2004 32.55 32.74 32.28 32.70 517,600 +0.18(+0.55%)
Jun 01, 2004 32.24 32.55 32.05 32.51 617,500 +0.29(+0.90%)
May 28, 2004 32.34 32.35 32.19 32.22 224,300 -0.07(-0.22%)
May 27, 2004 32.38 32.42 32.28 32.29 588,800 +0.02(+0.06%)
May 26, 2004 32.25 32.28 32.00 32.28 425,000 -0.09(-0.29%)
May 25, 2004 32.28 32.42 32.01 32.37 554,900 +0.10(+0.31%)
May 24, 2004 32.35 32.38 32.17 32.27 434,800 +0.07(+0.22%)
May 21, 2004 32.10 32.29 31.98 32.20 379,000 +0.22(+0.69%)
May 20, 2004 31.98 32.07 31.90 31.98 307,800 +0.03(+0.09%)
May 19, 2004 32.26 32.31 31.91 31.95 257,500 -0.31(-0.98%)
May 18, 2004 32.01 32.35 32.01 32.26 357,700 +0.22(+0.67%)
May 17, 2004 32.28 32.28 31.92 32.05 349,300 -0.28(-0.85%)
May 14, 2004 32.15 32.38 31.77 32.33 429,200 +0.22(+0.69%)
May 13, 2004 32.58 32.59 31.93 32.10 388,300 -0.55(-1.68%)
May 12, 2004 32.86 32.95 32.42 32.65 455,200 -0.23(-0.70%)
May 11, 2004 32.47 32.94 32.38 32.88 286,200 +0.38(+1.18%)
May 10, 2004 33.00 33.00 32.46 32.50 457,300 -0.60(-1.81%)
May 07, 2004 33.05 33.22 32.96 33.10 526,000 -0.01(-0.02%)
May 06, 2004 33.10 33.24 33.05 33.10 526,100 +0.01(+0.03%)
May 05, 2004 32.81 33.10 32.56 33.10 493,300 +0.23(+0.70%)
May 04, 2004 32.95 32.97 32.75 32.87 391,300 +0.02(+0.05%)
May 03, 2004 32.85 32.92 32.64 32.85 472,100 -0.01(-0.02%)
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%)
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.