Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 11.83 12.09 11.81 12.09 706,042 +0.28(+2.40%)
Sep 29, 2004 11.88 11.88 11.79 11.80 299,499 -0.07(-0.63%)
Sep 28, 2004 11.90 11.94 11.84 11.88 528,759 -0.04(-0.31%)
Sep 27, 2004 11.98 12.01 11.89 11.92 486,615 -0.10(-0.86%)
Sep 24, 2004 12.03 12.04 11.98 12.02 184,869 +0.00(+0.01%)
Sep 23, 2004 11.98 12.07 11.97 12.02 327,032 +0.04(+0.33%)
Sep 22, 2004 12.02 12.05 11.97 11.98 629,341 -0.06(-0.52%)
Sep 21, 2004 12.12 12.12 11.98 12.04 772,066 -0.08(-0.65%)
Sep 20, 2004 12.33 12.33 12.09 12.12 493,639 -0.20(-1.65%)
Sep 17, 2004 12.27 12.34 12.23 12.32 374,514 +0.07(+0.54%)
Sep 16, 2004 12.13 12.30 12.13 12.26 378,728 +0.09(+0.73%)
Sep 15, 2004 12.15 12.18 12.07 12.17 531,849 -0.00(-0.01%)
Sep 14, 2004 12.25 12.25 12.11 12.17 388,281 -0.06(-0.48%)
Sep 13, 2004 12.26 12.27 12.17 12.23 469,196 -0.03(-0.25%)
Sep 10, 2004 12.20 12.28 12.13 12.26 415,814 +0.06(+0.47%)
Sep 09, 2004 12.28 12.28 12.16 12.20 693,399 -0.12(-0.94%)
Sep 08, 2004 12.36 12.36 12.15 12.32 800,724 +0.01(+0.12%)
Sep 07, 2004 12.29 12.34 12.25 12.30 619,788 +0.02(+0.19%)
Sep 03, 2004 12.23 12.34 12.23 12.28 226,169 +0.06(+0.51%)
Sep 02, 2004 12.23 12.23 12.19 12.22 611,922 -0.03(-0.22%)
Sep 01, 2004 12.11 12.26 12.11 12.24 720,371 +0.06(+0.45%)
Aug 31, 2004 12.09 12.20 12.09 12.19 887,820 +0.11(+0.94%)
Aug 30, 2004 12.05 12.10 12.01 12.07 550,392 +0.01(+0.07%)
Aug 27, 2004 12.01 12.07 11.95 12.07 434,919 +0.04(+0.33%)
Aug 26, 2004 12.06 12.09 11.98 12.03 316,356 -0.03(-0.28%)
Aug 25, 2004 12.07 12.09 12.00 12.06 278,989 +0.03(+0.24%)
Aug 24, 2004 12.26 12.26 12.00 12.03 609,112 -0.14(-1.14%)
Aug 23, 2004 11.97 12.22 11.96 12.17 746,219 +0.25(+2.07%)
Aug 20, 2004 11.84 11.96 11.78 11.92 719,528 +0.00(+0.03%)
Aug 19, 2004 11.92 11.96 11.85 11.92 472,006 +0.01(+0.09%)
Aug 18, 2004 11.87 11.94 11.74 11.91 435,200 +0.06(+0.48%)
Aug 17, 2004 11.89 11.94 11.75 11.85 690,870 +0.02(+0.18%)
Aug 16, 2004 11.98 12.06 11.79 11.83 937,550 -0.20(-1.66%)
Aug 13, 2004 11.87 12.09 11.85 12.03 1,274,697 +0.18(+1.50%)
Aug 12, 2004 11.83 11.98 11.83 11.85 881,358 +0.02(+0.20%)
Aug 11, 2004 11.70 11.87 11.61 11.83 1,459,847 +0.13(+1.11%)
Aug 10, 2004 11.73 11.73 11.65 11.70 1,120,452 -0.03(-0.26%)
Aug 09, 2004 11.77 11.77 11.59 11.73 673,451 -0.05(-0.44%)
Aug 06, 2004 11.84 11.86 11.76 11.78 1,811,604 -0.06(-0.48%)
Aug 05, 2004 12.02 12.02 11.76 11.84 1,105,280 -0.16(-1.31%)
Aug 04, 2004 12.06 12.15 11.92 11.99 883,606 -0.10(-0.79%)
Aug 03, 2004 12.25 12.29 12.05 12.09 866,187 -0.19(-1.56%)
Aug 02, 2004 12.23 12.43 12.23 12.28 926,592 +0.05(+0.38%)
Jul 30, 2004 12.04 12.27 12.04 12.24 1,419,389 +0.20(+1.69%)
Jul 29, 2004 12.18 12.19 12.02 12.03 829,101 -0.12(-1.01%)
Jul 28, 2004 12.23 12.31 12.07 12.16 2,199,885 -0.07(-0.60%)
Jul 27, 2004 12.27 12.41 12.17 12.23 1,720,293 -0.01(-0.04%)
Jul 26, 2004 12.46 12.58 12.14 12.23 3,755,538 -0.48(-3.78%)
Jul 23, 2004 12.92 12.95 12.68 12.72 1,913,029 -0.17(-1.31%)
Jul 22, 2004 13.22 13.30 12.85 12.88 6,730,300 -0.41(-3.12%)
Jul 21, 2004 13.62 13.62 13.08 13.30 3,687,547 -0.31(-2.31%)
Jul 20, 2004 13.57 14.26 13.54 13.61 6,550,488 +0.17(+1.24%)
Jul 19, 2004 13.17 14.15 13.13 13.45 5,725,039 +0.45(+3.48%)
Jul 16, 2004 13.00 13.06 12.94 12.99 593,940 +0.02(+0.19%)
Jul 15, 2004 12.89 13.01 12.86 12.97 948,226 +0.08(+0.65%)
Jul 14, 2004 12.84 12.95 12.83 12.89 1,606,506 +0.03(+0.22%)
Jul 13, 2004 12.91 12.91 12.82 12.86 1,054,708 -0.07(-0.55%)
Jul 12, 2004 12.83 12.94 12.75 12.93 1,036,165 +0.10(+0.75%)
Jul 09, 2004 12.80 12.88 12.73 12.83 917,321 -0.01(-0.04%)
Jul 08, 2004 12.93 12.99 12.82 12.84 1,644,435 -0.09(-0.72%)
Jul 07, 2004 12.98 13.01 12.91 12.93 1,493,842 -0.05(-0.40%)
Jul 06, 2004 12.80 13.00 12.80 12.98 1,214,010 +0.18(+1.39%)
Jul 02, 2004 12.88 12.88 12.79 12.80 709,413 -0.08(-0.64%)
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.