Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 12.92 12.94 12.83 12.85 390,932 -0.03(-0.25%)
Dec 30, 2004 12.76 12.93 12.73 12.88 1,661,755 +0.13(+1.04%)
Dec 29, 2004 12.82 12.82 12.70 12.75 947,303 -0.08(-0.62%)
Dec 28, 2004 12.61 12.86 12.61 12.83 1,029,434 +0.20(+1.56%)
Dec 27, 2004 12.62 12.64 12.47 12.64 451,573 +0.05(+0.43%)
Dec 23, 2004 12.63 12.64 12.56 12.58 327,641 -0.02(-0.15%)
Dec 22, 2004 12.72 12.72 12.60 12.60 673,827 -0.11(-0.83%)
Dec 21, 2004 12.62 12.70 12.58 12.70 614,363 +0.08(+0.65%)
Dec 20, 2004 12.64 12.68 12.56 12.62 1,053,867 -0.02(-0.12%)
Dec 17, 2004 12.59 12.71 12.59 12.64 1,173,679 -0.03(-0.24%)
Dec 16, 2004 12.72 12.72 12.60 12.67 1,476,298 -0.05(-0.43%)
Dec 15, 2004 12.72 12.74 12.66 12.72 687,369 +0.04(+0.28%)
Dec 14, 2004 12.69 12.77 12.63 12.69 1,929,932 -0.01(-0.04%)
Dec 13, 2004 12.49 12.74 12.49 12.69 1,825,723 +0.20(+1.60%)
Dec 10, 2004 12.59 12.59 12.49 12.49 669,117 -0.12(-0.94%)
Dec 09, 2004 12.59 12.63 12.54 12.61 1,175,151 +0.02(+0.15%)
Dec 08, 2004 12.61 12.61 12.49 12.59 2,474,234 -0.08(-0.62%)
Dec 07, 2004 12.71 12.74 12.57 12.67 1,089,487 -0.02(-0.12%)
Dec 06, 2004 12.82 12.86 12.66 12.69 1,164,259 -0.10(-0.74%)
Dec 03, 2004 12.66 12.89 12.64 12.78 2,106,263 +0.13(+1.06%)
Dec 02, 2004 12.79 12.82 12.63 12.65 1,672,352 -0.12(-0.90%)
Dec 01, 2004 12.82 13.00 12.75 12.76 2,574,322 +0.04(+0.32%)
Nov 30, 2004 12.40 12.74 12.40 12.72 1,891,369 +0.31(+2.48%)
Nov 29, 2004 12.27 12.43 12.23 12.41 1,030,023 +0.18(+1.46%)
Nov 26, 2004 12.31 12.36 12.21 12.24 182,513 -0.07(-0.57%)
Nov 24, 2004 12.28 12.35 12.19 12.31 454,517 +0.05(+0.43%)
Nov 23, 2004 12.31 12.31 12.14 12.25 542,830 -0.03(-0.28%)
Nov 22, 2004 12.25 12.38 12.25 12.29 673,827 -0.03(-0.22%)
Nov 19, 2004 12.33 12.38 12.24 12.31 744,772 -0.01(-0.04%)
Nov 18, 2004 12.51 12.51 12.27 12.32 2,277,591 -0.19(-1.53%)
Nov 17, 2004 12.37 12.54 12.35 12.51 2,200,758 +0.18(+1.43%)
Nov 16, 2004 12.18 12.36 12.18 12.33 2,497,195 +0.17(+1.38%)
Nov 15, 2004 12.33 12.35 12.16 12.17 1,575,208 -0.04(-0.35%)
Nov 12, 2004 12.15 12.21 12.05 12.21 650,572 +0.06(+0.52%)
Nov 11, 2004 12.01 12.18 12.01 12.15 998,525 +0.15(+1.22%)
Nov 10, 2004 12.13 12.18 11.99 12.00 703,559 -0.11(-0.87%)
Nov 09, 2004 12.21 12.31 12.02 12.11 2,307,911 +0.35(+2.99%)
Nov 08, 2004 11.93 12.04 11.72 11.75 1,073,591 -0.14(-1.18%)
Nov 05, 2004 11.77 11.91 11.58 11.89 1,123,929 +0.12(+1.02%)
Nov 04, 2004 11.61 11.78 11.58 11.77 375,330 +0.18(+1.52%)
Nov 03, 2004 11.55 11.64 11.51 11.60 453,928 +0.08(+0.69%)
Nov 02, 2004 11.40 11.53 11.38 11.52 495,435 +0.20(+1.77%)
Nov 01, 2004 11.30 11.41 11.22 11.32 787,162 -0.01(-0.11%)
Oct 29, 2004 11.47 11.59 11.31 11.33 622,017 -0.14(-1.23%)
Oct 28, 2004 11.20 11.53 11.08 11.47 758,902 +0.27(+2.38%)
Oct 27, 2004 11.50 11.50 11.17 11.20 1,075,651 -0.29(-2.51%)
Oct 26, 2004 11.45 11.49 11.32 11.49 365,910 +0.08(+0.67%)
Oct 25, 2004 11.40 11.42 11.22 11.42 456,283 +0.00(+0.03%)
Oct 22, 2004 11.30 11.46 11.30 11.41 514,275 +0.12(+1.04%)
Oct 21, 2004 11.25 11.32 11.17 11.30 564,614 +0.09(+0.83%)
Oct 20, 2004 11.07 11.32 11.06 11.20 514,275 +0.11(+1.03%)
Oct 19, 2004 11.13 11.16 11.07 11.09 552,544 -0.05(-0.49%)
Oct 18, 2004 11.22 11.22 11.10 11.14 526,639 -0.06(-0.58%)
Oct 15, 2004 11.25 11.32 11.18 11.21 283,484 +0.00(+0.02%)
Oct 14, 2004 11.23 11.37 11.21 11.21 528,111 -0.04(-0.33%)
Oct 13, 2004 11.24 11.30 11.18 11.24 592,285 +0.03(+0.29%)
Oct 12, 2004 11.28 11.31 11.16 11.21 656,165 -0.09(-0.80%)
Oct 11, 2004 11.38 11.40 11.27 11.30 296,437 -0.05(-0.46%)
Oct 08, 2004 11.19 11.43 11.19 11.35 1,061,521 +0.13(+1.17%)
Oct 07, 2004 11.33 11.35 11.20 11.22 1,021,780 -0.07(-0.63%)
Oct 06, 2004 11.39 11.46 11.26 11.29 817,483 -0.11(-1.00%)
Oct 05, 2004 11.49 11.49 11.40 11.41 429,200 -0.04(-0.36%)
Oct 04, 2004 11.50 11.60 11.43 11.45 451,573 -0.06(-0.52%)
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.