Molson Coors Brewing (NY: TAP )

59.56 USD +0.05 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 33.97 34.29 33.97 34.24 316,000 +0.32(+0.94%)
Aug 30, 2004 33.85 34.00 33.73 33.92 195,900 +0.02(+0.07%)
Aug 27, 2004 33.75 33.90 33.58 33.90 154,800 +0.11(+0.33%)
Aug 26, 2004 33.89 33.97 33.67 33.79 112,600 -0.09(-0.28%)
Aug 25, 2004 33.90 33.96 33.71 33.88 99,300 +0.08(+0.24%)
Aug 24, 2004 34.45 34.45 33.72 33.80 216,800 -0.39(-1.14%)
Aug 23, 2004 33.62 34.33 33.62 34.20 265,600 +0.70(+2.07%)
Aug 20, 2004 33.28 33.60 33.10 33.50 256,100 +0.01(+0.03%)
Aug 19, 2004 33.50 33.59 33.30 33.49 168,000 +0.03(+0.09%)
Aug 18, 2004 33.35 33.55 32.99 33.46 154,900 +0.16(+0.48%)
Aug 17, 2004 33.40 33.54 33.02 33.30 245,900 +0.06(+0.18%)
Aug 16, 2004 33.66 33.87 33.12 33.24 333,700 -0.56(-1.66%)
Aug 13, 2004 33.36 33.97 33.29 33.80 453,700 +0.50(+1.50%)
Aug 12, 2004 33.24 33.65 33.24 33.30 313,700 +0.06(+0.20%)
Aug 11, 2004 32.88 33.34 32.62 33.24 519,600 +0.37(+1.11%)
Aug 10, 2004 32.96 32.96 32.72 32.87 398,800 -0.09(-0.26%)
Aug 09, 2004 33.05 33.05 32.58 32.96 239,700 -0.14(-0.44%)
Aug 06, 2004 33.26 33.32 33.04 33.10 644,800 -0.16(-0.48%)
Aug 05, 2004 33.78 33.78 33.03 33.26 393,400 -0.44(-1.31%)
Aug 04, 2004 33.87 34.15 33.48 33.70 314,500 -0.27(-0.79%)
Aug 03, 2004 34.42 34.53 33.85 33.97 308,300 -0.54(-1.56%)
Aug 02, 2004 34.37 34.92 34.36 34.51 329,800 +0.13(+0.38%)
Jul 30, 2004 33.83 34.48 33.83 34.38 505,200 +0.57(+1.69%)
Jul 29, 2004 34.22 34.24 33.76 33.81 295,100 -0.34(-1.01%)
Jul 28, 2004 34.36 34.60 33.92 34.15 783,000 -0.21(-0.60%)
Jul 27, 2004 34.46 34.88 34.20 34.36 612,300 -0.01(-0.04%)
Jul 26, 2004 35.00 35.35 34.10 34.38 1,336,700 -1.35(-3.78%)
Jul 23, 2004 36.30 36.40 35.63 35.72 680,900 -0.48(-1.31%)
Jul 22, 2004 37.15 37.37 36.09 36.20 2,395,500 -1.17(-3.12%)
Jul 21, 2004 38.26 38.26 36.76 37.37 1,312,500 -0.88(-2.31%)
Jul 20, 2004 38.12 40.05 38.03 38.25 2,331,500 +0.47(+1.24%)
Jul 19, 2004 37.00 39.75 36.90 37.78 2,037,700 +1.27(+3.48%)
Jul 16, 2004 36.53 36.70 36.35 36.51 211,400 +0.07(+0.19%)
Jul 15, 2004 36.21 36.56 36.12 36.44 337,500 +0.23(+0.65%)
Jul 14, 2004 36.08 36.37 36.05 36.21 571,800 +0.08(+0.22%)
Jul 13, 2004 36.28 36.28 36.01 36.12 375,400 -0.20(-0.55%)
Jul 12, 2004 36.05 36.35 35.82 36.33 368,800 +0.27(+0.75%)
Jul 09, 2004 35.95 36.18 35.76 36.05 326,500 -0.02(-0.04%)
Jul 08, 2004 36.33 36.49 36.01 36.07 585,300 -0.26(-0.72%)
Jul 07, 2004 36.48 36.56 36.26 36.33 531,700 -0.14(-0.40%)
Jul 06, 2004 35.97 36.53 35.96 36.47 432,100 +0.50(+1.39%)
Jul 02, 2004 36.17 36.17 35.94 35.97 252,500 -0.23(-0.64%)
Jul 01, 2004 36.17 36.35 35.92 36.21 325,100 +0.04(+0.10%)
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%)
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.