Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molson Coors Brewing (NY: TAP )

64.27 +0.38 (+0.60%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2004 9.991 10.000 9.877 9.920 566,407 -0.06(-0.64%)
Dec 31, 2003 9.966 10.01 9.966 9.984 1,087,018 +0.00(+0.00%)
Dec 30, 2003 9.991 10.000 9.978 9.984 559,102 -0.01(-0.07%)
Dec 29, 2003 10.01 10.05 9.964 9.991 849,048 +0.01(+0.05%)
Dec 26, 2003 10.01 10.04 9.984 9.986 101,987 -0.02(-0.20%)
Dec 24, 2003 10.04 10.05 10.00 10.01 107,325 -0.06(-0.57%)
Dec 23, 2003 10.02 10.07 10.00 10.06 607,145 +0.06(+0.64%)
Dec 22, 2003 9.939 9.998 9.905 9.998 778,248 +0.03(+0.34%)
Dec 19, 2003 10.17 10.17 9.945 9.964 1,159,505 -0.18(-1.76%)
Dec 18, 2003 10.11 10.18 10.02 10.14 1,077,185 +0.02(+0.23%)
Dec 17, 2003 10.17 10.18 10.10 10.12 518,925 -0.08(-0.82%)
Dec 16, 2003 10.16 10.23 10.11 10.20 700,985 +0.04(+0.40%)
Dec 15, 2003 10.15 10.23 10.15 10.16 624,003 +0.07(+0.69%)
Dec 12, 2003 10.21 10.21 10.05 10.09 851,296 -0.15(-1.43%)
Dec 11, 2003 10.05 10.26 10.02 10.24 1,099,661 +0.18(+1.82%)
Dec 10, 2003 10.01 10.09 10.01 10.05 1,046,841 +0.04(+0.44%)
Dec 09, 2003 9.832 10.05 9.832 10.01 1,278,911 +0.20(+2.05%)
Dec 08, 2003 9.690 9.822 9.690 9.809 918,726 +0.12(+1.25%)
Dec 05, 2003 9.781 9.797 9.697 9.688 684,970 -0.10(-0.98%)
Dec 04, 2003 9.832 9.886 9.758 9.784 759,985 -0.09(-0.94%)
Dec 03, 2003 9.795 9.884 9.788 9.877 1,246,601 +0.08(+0.82%)
Dec 02, 2003 9.809 9.818 9.779 9.797 809,153 -0.02(-0.25%)
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.