Skip to main content

Molson Coors Brewing (NY: TAP )

67.63 +0.29 (+0.43%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 12.19 12.36 12.13 12.36 1,395,227 +0.17(+1.43%)
Mar 30, 2004 12.03 12.20 11.96 12.19 1,117,923 +0.16(+1.32%)
Mar 29, 2004 12.10 12.10 11.96 12.03 1,220,472 -0.07(-0.59%)
Mar 26, 2004 11.91 12.15 11.91 12.10 1,586,839 +0.20(+1.69%)
Mar 25, 2004 11.99 11.99 11.79 11.90 1,487,380 -0.10(-0.86%)
Mar 24, 2004 12.07 12.15 11.96 12.00 1,614,092 -0.07(-0.56%)
Mar 23, 2004 12.03 12.14 12.01 12.07 1,194,624 +0.06(+0.52%)
Mar 22, 2004 12.06 12.06 11.90 12.01 1,106,404 -0.05(-0.44%)
Mar 19, 2004 11.90 12.10 11.87 12.06 992,055 +0.22(+1.83%)
Mar 18, 2004 11.88 11.92 11.69 11.84 952,721 -0.09(-0.73%)
Mar 17, 2004 11.88 11.96 11.88 11.93 764,762 +0.07(+0.63%)
Mar 16, 2004 11.85 11.91 11.84 11.85 872,649 +0.00(+0.02%)
Mar 15, 2004 11.98 12.04 11.80 11.85 1,243,511 -0.14(-1.17%)
Mar 12, 2004 11.84 11.99 11.76 11.99 1,852,904 +0.15(+1.31%)
Mar 11, 2004 11.66 11.90 11.63 11.84 2,141,446 +0.18(+1.54%)
Mar 10, 2004 11.66 11.75 11.57 11.66 1,525,028 +0.01(+0.11%)
Mar 09, 2004 11.77 11.78 11.58 11.65 2,122,341 -0.11(-0.92%)
Mar 08, 2004 11.77 11.85 11.73 11.75 1,530,086 -0.03(-0.27%)
Mar 05, 2004 11.79 11.96 11.77 11.79 1,349,712 -0.05(-0.41%)
Mar 04, 2004 11.85 11.86 11.79 11.83 1,232,834 -0.05(-0.40%)
Mar 03, 2004 11.75 11.88 11.75 11.88 2,678,353 -0.09(-0.74%)
Mar 02, 2004 12.21 12.23 11.95 11.97 2,027,659 -0.19(-1.59%)
Mar 01, 2004 12.04 12.19 12.01 12.17 1,045,999 +0.10(+0.86%)
Feb 27, 2004 11.84 12.12 11.84 12.06 1,799,522 +0.22(+1.89%)
Feb 26, 2004 11.75 11.84 11.73 11.84 685,813 +0.07(+0.56%)
Feb 25, 2004 11.78 11.79 11.71 11.77 1,105,842 -0.04(-0.35%)
Feb 24, 2004 11.79 11.84 11.72 11.81 1,236,206 +0.02(+0.20%)
Feb 23, 2004 11.67 11.81 11.64 11.79 1,425,289 +0.11(+0.96%)
Feb 20, 2004 11.50 11.72 11.50 11.68 1,833,518 +0.16(+1.39%)
Feb 19, 2004 11.60 11.63 11.51 11.52 772,347 -0.02(-0.19%)
Feb 18, 2004 11.47 11.56 11.45 11.54 1,039,256 +0.03(+0.25%)
Feb 17, 2004 11.39 11.58 11.39 11.51 1,695,288 +0.06(+0.51%)
Feb 13, 2004 11.56 11.56 11.37 11.45 1,285,373 -0.12(-1.06%)
Feb 12, 2004 11.60 11.67 11.57 11.57 1,551,438 -0.04(-0.32%)
Feb 11, 2004 11.56 11.64 11.49 11.61 1,506,766 +0.09(+0.82%)
Feb 10, 2004 11.27 11.61 11.22 11.52 2,744,377 +0.26(+2.34%)
Feb 09, 2004 10.99 11.39 10.99 11.25 2,409,197 +0.17(+1.52%)
Feb 06, 2004 10.90 11.15 10.90 11.09 2,808,716 +0.14(+1.28%)
Feb 05, 2004 10.64 11.15 10.13 10.94 13,963,230 +0.99(+9.98%)
Feb 04, 2004 10.00 10.06 9.934 9.952 2,134,703 -0.09(-0.87%)
Feb 03, 2004 10.11 10.11 10.01 10.04 3,507,735 -0.05(-0.51%)
Feb 02, 2004 10.08 10.12 10.04 10.09 801,567 +0.03(+0.28%)
Jan 30, 2004 10.03 10.09 9.959 10.06 1,675,902 -0.10(-0.95%)
Jan 29, 2004 10.13 10.18 10.11 10.16 1,445,237 +0.10(+1.03%)
Jan 28, 2004 9.984 10.10 9.962 10.05 1,862,738 +0.06(+0.55%)
Jan 27, 2004 9.948 10.03 9.879 10.000 668,675 +0.07(+0.70%)
Jan 26, 2004 9.921 9.957 9.850 9.930 728,237 +0.02(+0.18%)
Jan 23, 2004 9.921 9.929 9.873 9.913 1,217,101 -0.01(-0.13%)
Jan 22, 2004 9.850 9.932 9.836 9.925 903,835 +0.05(+0.49%)
Jan 21, 2004 9.854 9.904 9.832 9.877 700,142 +0.03(+0.33%)
Jan 20, 2004 9.740 9.856 9.694 9.845 2,599,404 +0.15(+1.54%)
Jan 16, 2004 9.699 9.726 9.674 9.695 1,062,294 -0.00(-0.02%)
Jan 15, 2004 9.671 9.733 9.655 9.697 1,064,261 +0.03(+0.28%)
Jan 14, 2004 9.690 9.692 9.605 9.671 1,186,196 -0.03(-0.28%)
Jan 13, 2004 9.717 9.742 9.678 9.697 923,783 -0.02(-0.22%)
Jan 12, 2004 9.635 9.742 9.606 9.719 1,113,709 +0.13(+1.34%)
Jan 09, 2004 9.571 9.644 9.571 9.590 711,661 -0.02(-0.17%)
Jan 08, 2004 9.744 9.744 9.592 9.606 1,365,446 -0.11(-1.10%)
Jan 07, 2004 9.857 9.857 9.703 9.713 1,840,261 -0.17(-1.71%)
Jan 06, 2004 10.02 10.02 9.868 9.882 1,167,933 -0.14(-1.35%)
Jan 05, 2004 9.939 10.02 9.939 10.02 711,380 +0.10(+0.99%)
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.