Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 10.98 10.99 10.93 10.94 660,465 -0.02(-0.22%)
May 27, 2004 10.99 11.01 10.96 10.97 1,733,759 +0.01(+0.06%)
May 26, 2004 10.95 10.96 10.87 10.96 1,251,439 -0.03(-0.29%)
May 25, 2004 10.96 11.01 10.87 10.99 1,633,938 +0.03(+0.31%)
May 24, 2004 10.99 10.99 10.93 10.96 1,280,296 +0.02(+0.22%)
May 21, 2004 10.90 10.97 10.86 10.94 1,115,989 +0.07(+0.69%)
May 20, 2004 10.86 10.89 10.83 10.86 906,336 +0.01(+0.09%)
May 19, 2004 10.96 10.97 10.84 10.85 758,225 -0.11(-0.98%)
May 18, 2004 10.87 10.99 10.87 10.96 1,053,270 +0.07(+0.67%)
May 17, 2004 10.96 10.96 10.84 10.88 1,028,536 -0.09(-0.85%)
May 14, 2004 10.92 10.99 10.79 10.98 1,263,806 +0.07(+0.69%)
May 13, 2004 11.07 11.07 10.84 10.90 1,143,374 -0.19(-1.68%)
May 12, 2004 11.16 11.19 11.01 11.09 1,340,365 -0.08(-0.70%)
May 11, 2004 11.03 11.19 10.99 11.17 842,734 +0.13(+1.18%)
May 10, 2004 11.21 11.21 11.02 11.04 1,346,548 -0.20(-1.81%)
May 07, 2004 11.23 11.28 11.19 11.24 1,548,840 -0.00(-0.02%)
May 06, 2004 11.24 11.29 11.22 11.24 1,549,134 +0.00(+0.03%)
May 05, 2004 11.14 11.24 11.06 11.24 1,452,553 +0.08(+0.70%)
May 04, 2004 11.19 11.20 11.12 11.16 1,152,207 +0.00(+0.04%)
May 03, 2004 11.16 11.18 11.08 11.16 1,390,128 -0.00(-0.02%)
Apr 30, 2004 11.24 11.24 11.14 11.16 1,692,535 -0.09(-0.77%)
Apr 29, 2004 11.18 11.28 11.16 11.24 1,070,937 +0.04(+0.36%)
Apr 28, 2004 11.33 11.34 11.17 11.20 1,187,836 -0.11(-0.98%)
Apr 27, 2004 11.38 11.45 11.29 11.31 1,062,693 -0.05(-0.40%)
Apr 26, 2004 11.47 11.52 11.34 11.36 1,204,326 -0.11(-0.96%)
Apr 23, 2004 11.28 11.53 11.27 11.47 1,502,316 +0.14(+1.27%)
Apr 22, 2004 11.39 11.39 11.15 11.33 4,016,384 -0.13(-1.16%)
Apr 21, 2004 11.47 11.50 11.44 11.46 1,607,142 +0.02(+0.16%)
Apr 20, 2004 11.60 11.61 11.43 11.44 1,471,398 -0.18(-1.58%)
Apr 19, 2004 11.63 11.68 11.57 11.62 1,127,178 -0.01(-0.09%)
Apr 16, 2004 11.56 11.71 11.56 11.63 1,453,142 +0.06(+0.53%)
Apr 15, 2004 11.55 11.58 11.40 11.57 1,786,761 +0.03(+0.22%)
Apr 14, 2004 11.65 11.65 11.45 11.55 1,632,171 -0.10(-0.83%)
Apr 13, 2004 11.78 11.79 11.62 11.64 1,333,003 -0.13(-1.11%)
Apr 12, 2004 11.75 11.82 11.73 11.77 1,508,499 +0.02(+0.20%)
Apr 08, 2004 11.77 11.89 11.69 11.75 1,401,612 +0.01(+0.12%)
Apr 07, 2004 11.78 11.82 11.73 11.74 1,192,548 -0.04(-0.35%)
Apr 06, 2004 11.89 11.89 11.74 11.78 1,809,139 -0.12(-1.01%)
Apr 05, 2004 12.00 12.00 11.83 11.90 1,414,273 -0.11(-0.91%)
Apr 02, 2004 12.12 12.20 12.00 12.01 3,078,835 +0.08(+0.65%)
Apr 01, 2004 11.79 11.93 11.74 11.93 1,186,953 +0.14(+1.15%)
Mar 31, 2004 11.63 11.79 11.58 11.79 1,462,270 +0.17(+1.43%)
Mar 30, 2004 11.48 11.64 11.41 11.63 1,171,641 +0.15(+1.32%)
Mar 29, 2004 11.54 11.54 11.41 11.48 1,279,118 -0.07(-0.59%)
Mar 26, 2004 11.36 11.59 11.36 11.54 1,663,089 +0.19(+1.69%)
Mar 25, 2004 11.44 11.44 11.25 11.35 1,558,851 -0.10(-0.86%)
Mar 24, 2004 11.52 11.59 11.42 11.45 1,691,651 -0.06(-0.56%)
Mar 23, 2004 11.48 11.58 11.46 11.51 1,252,028 +0.06(+0.52%)
Mar 22, 2004 11.51 11.51 11.35 11.46 1,159,569 -0.05(-0.44%)
Mar 19, 2004 11.35 11.54 11.33 11.51 1,039,725 +0.21(+1.83%)
Mar 18, 2004 11.34 11.37 11.16 11.30 998,501 -0.08(-0.73%)
Mar 17, 2004 11.33 11.41 11.33 11.38 801,510 +0.07(+0.63%)
Mar 16, 2004 11.31 11.37 11.30 11.31 914,581 +0.00(+0.02%)
Mar 15, 2004 11.43 11.48 11.26 11.31 1,303,263 -0.13(-1.17%)
Mar 12, 2004 11.30 11.44 11.22 11.44 1,941,939 +0.15(+1.31%)
Mar 11, 2004 11.12 11.35 11.10 11.30 2,244,346 +0.17(+1.54%)
Mar 10, 2004 11.12 11.21 11.04 11.12 1,598,309 +0.01(+0.11%)
Mar 09, 2004 11.23 11.24 11.05 11.11 2,224,323 -0.10(-0.92%)
Mar 08, 2004 11.23 11.31 11.19 11.22 1,603,609 -0.03(-0.27%)
Mar 05, 2004 11.25 11.41 11.23 11.25 1,414,568 -0.05(-0.41%)
Mar 04, 2004 11.30 11.31 11.25 11.29 1,292,074 -0.05(-0.40%)
Mar 03, 2004 11.22 11.34 11.22 11.34 2,807,052 -0.08(-0.74%)
Mar 02, 2004 11.65 11.67 11.40 11.42 2,125,091 -0.19(-1.59%)
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.