Molson Coors Brewing (NY: TAP )

49.57 USD +0.16 (+0.32%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 36.50 37.49 36.50 37.45 642,500 +0.91(+2.48%)
Nov 29, 2004 36.12 36.60 36.01 36.54 349,900 +0.52(+1.46%)
Nov 26, 2004 36.22 36.38 35.95 36.02 62,000 -0.20(-0.57%)
Nov 24, 2004 36.15 36.37 35.88 36.22 154,400 +0.15(+0.43%)
Nov 23, 2004 36.25 36.25 35.75 36.07 184,400 -0.10(-0.28%)
Nov 22, 2004 36.08 36.44 36.06 36.17 228,900 -0.08(-0.22%)
Nov 19, 2004 36.30 36.46 36.03 36.25 253,000 -0.01(-0.04%)
Nov 18, 2004 36.83 36.83 36.13 36.26 773,700 -0.57(-1.53%)
Nov 17, 2004 36.40 36.92 36.35 36.83 747,600 +0.52(+1.43%)
Nov 16, 2004 35.85 36.38 35.85 36.31 848,300 +0.50(+1.38%)
Nov 15, 2004 36.30 36.35 35.81 35.81 535,100 -0.12(-0.35%)
Nov 12, 2004 35.76 35.95 35.47 35.94 221,000 +0.18(+0.52%)
Nov 11, 2004 35.36 35.85 35.36 35.76 339,200 +0.43(+1.22%)
Nov 10, 2004 35.70 35.87 35.29 35.33 239,000 -0.31(-0.87%)
Nov 09, 2004 35.95 36.24 35.38 35.63 784,000 +1.04(+2.99%)
Nov 08, 2004 35.12 35.45 34.50 34.60 364,700 -0.42(-1.19%)
Nov 05, 2004 34.66 35.05 34.10 35.01 381,800 +0.35(+1.02%)
Nov 04, 2004 34.17 34.67 34.08 34.66 127,500 +0.52(+1.52%)
Nov 03, 2004 34.00 34.27 33.88 34.14 154,200 +0.24(+0.69%)
Nov 02, 2004 33.54 33.95 33.49 33.90 168,300 +0.59(+1.77%)
Nov 01, 2004 33.28 33.58 33.02 33.31 267,400 -0.03(-0.10%)
Oct 29, 2004 33.76 34.11 33.29 33.35 211,300 -0.42(-1.23%)
Oct 28, 2004 32.98 33.94 32.61 33.76 257,800 +0.78(+2.38%)
Oct 27, 2004 33.85 33.85 32.88 32.98 365,400 -0.85(-2.51%)
Oct 26, 2004 33.70 33.83 33.33 33.83 124,300 +0.23(+0.67%)
Oct 25, 2004 33.54 33.60 33.01 33.60 155,000 +0.01(+0.03%)
Oct 22, 2004 33.28 33.75 33.28 33.60 174,700 +0.35(+1.04%)
Oct 21, 2004 33.12 33.31 32.90 33.25 191,800 +0.28(+0.83%)
Oct 20, 2004 32.58 33.33 32.55 32.97 174,700 +0.33(+1.03%)
Oct 19, 2004 32.75 32.85 32.60 32.64 187,700 -0.16(-0.49%)
Oct 18, 2004 33.03 33.03 32.68 32.80 178,900 -0.19(-0.58%)
Oct 15, 2004 33.11 33.33 32.92 32.99 96,300 +0.01(+0.02%)
Oct 14, 2004 33.05 33.48 32.99 32.99 179,400 -0.11(-0.33%)
Oct 13, 2004 33.08 33.26 32.92 33.10 201,200 +0.10(+0.29%)
Oct 12, 2004 33.20 33.29 32.87 33.00 222,900 -0.26(-0.80%)
Oct 11, 2004 33.49 33.55 33.17 33.26 100,700 -0.15(-0.46%)
Oct 08, 2004 32.95 33.66 32.95 33.42 360,600 +0.38(+1.17%)
Oct 07, 2004 33.35 33.42 32.96 33.03 347,100 -0.21(-0.63%)
Oct 06, 2004 33.53 33.72 33.15 33.24 277,700 -0.34(-1.00%)
Oct 05, 2004 33.83 33.83 33.56 33.58 145,800 -0.12(-0.36%)
Oct 04, 2004 33.86 34.13 33.66 33.70 153,400 -0.17(-0.52%)
Oct 01, 2004 34.06 34.10 33.67 33.88 209,900 -0.08(-0.25%)
Sep 30, 2004 33.25 33.96 33.20 33.96 251,300 +0.79(+2.40%)
Sep 29, 2004 33.38 33.38 33.12 33.17 106,600 -0.21(-0.63%)
Sep 28, 2004 33.43 33.54 33.28 33.38 188,200 -0.10(-0.31%)
Sep 27, 2004 33.66 33.76 33.41 33.48 173,200 -0.29(-0.86%)
Sep 24, 2004 33.79 33.84 33.65 33.77 65,800 +0.01(+0.01%)
Sep 23, 2004 33.65 33.92 33.64 33.76 116,400 +0.11(+0.33%)
Sep 22, 2004 33.78 33.86 33.64 33.65 224,000 -0.18(-0.52%)
Sep 21, 2004 34.05 34.05 33.66 33.83 274,800 -0.22(-0.65%)
Sep 20, 2004 34.64 34.64 33.98 34.05 175,700 -0.57(-1.65%)
Sep 17, 2004 34.49 34.66 34.38 34.62 133,300 +0.18(+0.54%)
Sep 16, 2004 34.08 34.55 34.08 34.44 134,800 +0.25(+0.73%)
Sep 15, 2004 34.14 34.21 33.90 34.19 189,300 -0.00(-0.01%)
Sep 14, 2004 34.40 34.42 34.02 34.19 138,200 -0.17(-0.48%)
Sep 13, 2004 34.44 34.47 34.20 34.35 167,000 -0.08(-0.25%)
Sep 10, 2004 34.28 34.49 34.08 34.44 148,000 +0.16(+0.47%)
Sep 09, 2004 34.50 34.50 34.15 34.28 246,800 -0.33(-0.94%)
Sep 08, 2004 34.72 34.72 34.13 34.60 285,000 +0.04(+0.12%)
Sep 07, 2004 34.53 34.67 34.41 34.56 220,600 +0.06(+0.19%)
Sep 03, 2004 34.38 34.67 34.35 34.50 80,500 +0.17(+0.51%)
Sep 02, 2004 34.36 34.37 34.24 34.33 217,800 -0.08(-0.22%)
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.