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 (%)
Dec 31, 2003 28.00 28.12 28.00 28.05 386,900 +0.00(+0.00%)
Dec 30, 2003 28.07 28.09 28.04 28.05 199,000 -0.02(-0.07%)
Dec 29, 2003 28.12 28.23 28.00 28.07 302,200 +0.02(+0.05%)
Dec 26, 2003 28.11 28.20 28.05 28.05 36,300 -0.06(-0.20%)
Dec 24, 2003 28.20 28.24 28.10 28.11 38,200 -0.16(-0.57%)
Dec 23, 2003 28.16 28.28 28.11 28.27 216,100 +0.18(+0.64%)
Dec 22, 2003 27.92 28.09 27.83 28.09 277,000 +0.09(+0.34%)
Dec 19, 2003 28.58 28.58 27.94 28.00 412,700 -0.50(-1.75%)
Dec 18, 2003 28.41 28.61 28.14 28.50 383,400 +0.07(+0.23%)
Dec 17, 2003 28.57 28.61 28.38 28.43 184,700 -0.24(-0.82%)
Dec 16, 2003 28.54 28.74 28.40 28.67 249,500 +0.12(+0.40%)
Dec 15, 2003 28.52 28.74 28.52 28.55 222,100 +0.19(+0.69%)
Dec 12, 2003 28.67 28.67 28.25 28.36 303,000 -0.41(-1.43%)
Dec 11, 2003 28.25 28.82 28.15 28.76 391,400 +0.51(+1.82%)
Dec 10, 2003 28.12 28.35 28.12 28.25 372,600 +0.12(+0.44%)
Dec 09, 2003 27.62 28.25 27.62 28.12 455,200 +0.57(+2.05%)
Dec 08, 2003 27.23 27.59 27.23 27.56 327,000 +0.34(+1.25%)
Dec 05, 2003 27.48 27.52 27.25 27.22 243,800 -0.27(-0.98%)
Dec 04, 2003 27.62 27.77 27.42 27.49 270,500 -0.26(-0.94%)
Dec 03, 2003 27.52 27.77 27.50 27.75 443,700 +0.23(+0.82%)
Dec 02, 2003 27.56 27.58 27.48 27.52 288,000 -0.07(-0.25%)
Dec 01, 2003 27.53 27.62 27.48 27.59 356,100 +0.04(+0.15%)
Nov 28, 2003 27.52 27.56 27.37 27.55 109,100 -0.01(-0.04%)
Nov 26, 2003 27.50 27.57 27.45 27.57 217,900 +0.08(+0.27%)
Nov 25, 2003 27.40 27.55 27.40 27.49 434,200 -0.09(-0.33%)
Nov 24, 2003 27.52 27.59 27.49 27.58 464,600 +0.07(+0.25%)
Nov 21, 2003 27.67 27.70 27.46 27.51 367,800 -0.11(-0.42%)
Nov 20, 2003 27.80 27.85 27.59 27.62 381,000 -0.20(-0.72%)
Nov 19, 2003 28.30 27.85 27.42 27.83 711,700 -0.47(-1.68%)
Nov 18, 2003 28.46 28.52 28.28 28.30 166,800 -0.14(-0.47%)
Nov 17, 2003 28.45 28.48 28.23 28.43 120,200 -0.01(-0.02%)
Nov 14, 2003 28.77 28.77 28.38 28.44 237,300 -0.39(-1.35%)
Nov 13, 2003 28.65 28.83 28.58 28.83 223,900 +0.13(+0.45%)
Nov 12, 2003 28.48 28.73 28.46 28.70 382,800 +0.25(+0.88%)
Nov 11, 2003 28.12 28.48 28.12 28.45 303,400 +0.33(+1.16%)
Nov 10, 2003 28.00 28.15 28.00 28.12 270,500 +0.12(+0.43%)
Nov 07, 2003 28.15 28.40 28.01 28.00 492,000 -0.15(-0.52%)
Nov 06, 2003 27.89 28.16 27.72 28.15 363,600 +0.31(+1.11%)
Nov 05, 2003 27.91 27.86 27.57 27.84 189,900 -0.04(-0.14%)
Nov 04, 2003 27.91 28.03 27.83 27.88 196,900 -0.10(-0.36%)
Nov 03, 2003 28.08 28.08 27.84 27.98 264,800 -0.04(-0.16%)
Oct 31, 2003 27.61 28.05 27.61 28.02 347,400 +0.49(+1.80%)
Oct 30, 2003 27.88 27.88 27.88 27.53 630,500 -0.50(-1.80%)
Oct 29, 2003 27.61 28.05 27.55 28.04 389,700 +0.45(+1.61%)
Oct 28, 2003 27.08 27.61 27.06 27.59 328,200 +0.55(+2.03%)
Oct 27, 2003 27.30 27.30 26.90 27.04 404,800 -0.21(-0.79%)
Oct 24, 2003 27.26 27.38 26.95 27.25 488,000 -0.25(-0.89%)
Oct 23, 2003 27.25 27.55 26.34 27.50 1,230,500 +0.92(+3.48%)
Oct 22, 2003 27.14 27.14 26.34 26.58 681,500 -0.55(-2.05%)
Oct 21, 2003 27.27 27.27 27.02 27.13 348,300 -0.02(-0.07%)
Oct 20, 2003 27.50 27.50 26.92 27.15 1,183,200 -0.79(-2.83%)
Oct 17, 2003 28.02 28.16 27.81 27.94 586,300 -0.05(-0.20%)
Oct 16, 2003 27.70 27.99 27.70 28.00 664,400 -0.31(-1.10%)
Oct 15, 2003 28.42 28.48 28.25 28.30 437,100 -0.07(-0.25%)
Oct 14, 2003 28.18 28.50 28.15 28.38 991,800 -0.62(-2.16%)
Oct 13, 2003 28.71 29.07 28.65 29.00 434,800 +0.29(+1.01%)
Oct 10, 2003 28.23 28.83 28.23 28.71 563,600 +0.41(+1.45%)
Oct 09, 2003 27.83 28.38 27.75 28.30 720,000 +0.80(+2.91%)
Oct 08, 2003 27.38 27.50 27.21 27.50 294,700 +0.12(+0.46%)
Oct 07, 2003 27.34 27.50 27.34 27.38 248,200 +0.06(+0.22%)
Oct 06, 2003 27.26 27.38 27.17 27.32 152,400 +0.01(+0.02%)
Oct 03, 2003 27.21 27.35 27.14 27.31 243,800 +0.25(+0.92%)
Oct 02, 2003 27.02 27.12 26.95 27.06 269,600 -0.27(-0.97%)
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.