Skip to main content

Molson Coors Brewing (NY: TAP )

55.62 -0.46 (-0.82%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 11.63 11.80 11.58 11.80 1,461,873 +0.17(+1.43%)
Mar 30, 2004 11.48 11.64 11.41 11.63 1,171,324 +0.15(+1.32%)
Mar 29, 2004 11.54 11.54 11.41 11.48 1,278,771 -0.07(-0.59%)
Mar 26, 2004 11.37 11.59 11.37 11.55 1,662,638 +0.19(+1.69%)
Mar 25, 2004 11.44 11.44 11.25 11.35 1,558,429 -0.10(-0.86%)
Mar 24, 2004 11.52 11.59 11.42 11.45 1,691,193 -0.06(-0.56%)
Mar 23, 2004 11.49 11.58 11.47 11.52 1,251,688 +0.06(+0.52%)
Mar 22, 2004 11.51 11.51 11.36 11.46 1,159,254 -0.05(-0.44%)
Mar 19, 2004 11.35 11.55 11.33 11.51 1,039,443 +0.21(+1.83%)
Mar 18, 2004 11.34 11.38 11.16 11.30 998,230 -0.08(-0.73%)
Mar 17, 2004 11.34 11.41 11.34 11.39 801,292 +0.07(+0.63%)
Mar 16, 2004 11.31 11.37 11.30 11.31 914,333 +0.00(+0.02%)
Mar 15, 2004 11.43 11.49 11.27 11.31 1,302,910 -0.13(-1.17%)
Mar 12, 2004 11.30 11.45 11.22 11.45 1,941,413 +0.15(+1.31%)
Mar 11, 2004 11.13 11.35 11.10 11.30 2,243,737 +0.17(+1.54%)
Mar 10, 2004 11.13 11.21 11.04 11.13 1,597,875 +0.01(+0.11%)
Mar 09, 2004 11.23 11.24 11.05 11.12 2,223,720 -0.10(-0.92%)
Mar 08, 2004 11.23 11.31 11.19 11.22 1,603,174 -0.03(-0.27%)
Mar 05, 2004 11.25 11.41 11.24 11.25 1,414,184 -0.05(-0.41%)
Mar 04, 2004 11.31 11.32 11.25 11.30 1,291,724 -0.05(-0.40%)
Mar 03, 2004 11.22 11.34 11.22 11.34 2,806,291 -0.08(-0.74%)
Mar 02, 2004 11.65 11.67 11.40 11.43 2,124,515 -0.19(-1.60%)
Mar 01, 2004 11.49 11.63 11.46 11.61 1,095,963 +0.10(+0.86%)
Feb 27, 2004 11.30 11.57 11.30 11.51 1,885,481 +0.21(+1.89%)
Feb 26, 2004 11.21 11.30 11.20 11.30 718,573 +0.06(+0.56%)
Feb 25, 2004 11.24 11.25 11.18 11.24 1,158,665 -0.04(-0.35%)
Feb 24, 2004 11.25 11.30 11.18 11.27 1,295,256 +0.02(+0.20%)
Feb 23, 2004 11.14 11.27 11.11 11.25 1,493,372 +0.11(+0.96%)
Feb 20, 2004 10.98 11.18 10.97 11.15 1,921,101 +0.15(+1.39%)
Feb 19, 2004 11.07 11.10 10.99 10.99 809,241 -0.02(-0.19%)
Feb 18, 2004 10.94 11.04 10.93 11.01 1,088,898 +0.03(+0.25%)
Feb 17, 2004 10.87 11.05 10.87 10.99 1,776,267 +0.06(+0.51%)
Feb 13, 2004 11.03 11.03 10.85 10.93 1,346,772 -0.12(-1.06%)
Feb 12, 2004 11.07 11.14 11.05 11.05 1,625,547 -0.04(-0.32%)
Feb 11, 2004 11.04 11.11 10.96 11.08 1,578,741 +0.09(+0.82%)
Feb 10, 2004 10.75 11.08 10.71 10.99 2,875,469 +0.25(+2.34%)
Feb 09, 2004 10.49 10.87 10.49 10.74 2,524,278 +0.16(+1.52%)
Feb 06, 2004 10.40 10.64 10.40 10.58 2,942,882 +0.13(+1.28%)
Feb 05, 2004 10.16 10.64 9.673 10.45 14,630,218 +0.95(+9.98%)
Feb 04, 2004 9.546 9.603 9.481 9.498 2,236,672 -0.08(-0.87%)
Feb 03, 2004 9.648 9.648 9.554 9.581 3,675,290 -0.05(-0.51%)
Feb 02, 2004 9.622 9.661 9.580 9.631 839,856 +0.03(+0.28%)
Jan 30, 2004 9.576 9.625 9.505 9.603 1,755,955 -0.09(-0.95%)
Jan 29, 2004 9.673 9.712 9.648 9.695 1,514,272 +0.10(+1.03%)
Jan 28, 2004 9.529 9.639 9.508 9.597 1,951,716 +0.05(+0.55%)
Jan 27, 2004 9.495 9.571 9.428 9.544 700,616 +0.07(+0.70%)
Jan 26, 2004 9.469 9.503 9.401 9.478 763,023 +0.02(+0.18%)
Jan 23, 2004 9.469 9.476 9.423 9.461 1,275,239 -0.01(-0.13%)
Jan 22, 2004 9.401 9.479 9.388 9.473 947,009 +0.05(+0.49%)
Jan 21, 2004 9.405 9.452 9.384 9.427 733,586 +0.03(+0.33%)
Jan 20, 2004 9.296 9.406 9.252 9.396 2,723,571 +0.14(+1.54%)
Jan 16, 2004 9.257 9.282 9.233 9.253 1,113,037 -0.00(-0.02%)
Jan 15, 2004 9.230 9.289 9.214 9.255 1,115,098 +0.03(+0.28%)
Jan 14, 2004 9.248 9.250 9.167 9.230 1,242,857 -0.03(-0.28%)
Jan 13, 2004 9.274 9.298 9.236 9.255 967,909 -0.02(-0.22%)
Jan 12, 2004 9.196 9.298 9.169 9.276 1,166,908 +0.12(+1.34%)
Jan 09, 2004 9.135 9.204 9.135 9.153 745,655 -0.02(-0.17%)
Jan 08, 2004 9.299 9.299 9.155 9.169 1,430,669 -0.10(-1.10%)
Jan 07, 2004 9.408 9.408 9.260 9.270 1,928,166 -0.16(-1.71%)
Jan 06, 2004 9.561 9.561 9.418 9.432 1,223,723 -0.13(-1.35%)
Jan 05, 2004 9.486 9.564 9.486 9.561 745,361 +0.09(+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.