Molson Coors Brewing (NY: TAP )

55.30 USD -0.84 (-1.49%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 33.26 34.04 33.26 33.89 640,500 +0.63(+1.89%)
Feb 26, 2004 33.00 33.26 32.96 33.26 244,100 +0.18(+0.56%)
Feb 25, 2004 33.08 33.12 32.90 33.08 393,600 -0.11(-0.35%)
Feb 24, 2004 33.12 33.26 32.92 33.19 440,000 +0.06(+0.20%)
Feb 23, 2004 32.79 33.17 32.71 33.12 507,300 +0.31(+0.96%)
Feb 20, 2004 32.31 32.92 32.30 32.81 652,600 +0.45(+1.39%)
Feb 19, 2004 32.60 32.69 32.35 32.36 274,900 -0.06(-0.19%)
Feb 18, 2004 32.22 32.49 32.18 32.42 369,900 +0.08(+0.25%)
Feb 17, 2004 32.00 32.53 31.99 32.34 603,400 +0.17(+0.51%)
Feb 13, 2004 32.47 32.47 31.95 32.17 457,500 -0.35(-1.06%)
Feb 12, 2004 32.60 32.80 32.52 32.52 552,200 -0.10(-0.32%)
Feb 11, 2004 32.49 32.71 32.27 32.62 536,300 +0.26(+0.82%)
Feb 10, 2004 31.66 32.60 31.52 32.36 976,800 +0.74(+2.34%)
Feb 09, 2004 30.88 32.01 30.88 31.62 857,500 +0.48(+1.53%)
Feb 06, 2004 30.62 31.32 30.62 31.14 999,700 +0.39(+1.28%)
Feb 05, 2004 29.90 31.33 28.48 30.75 4,969,900 +2.79(+9.98%)
Feb 04, 2004 28.10 28.27 27.91 27.96 759,800 -0.25(-0.87%)
Feb 03, 2004 28.40 28.40 28.12 28.20 1,248,500 -0.15(-0.51%)
Feb 02, 2004 28.33 28.44 28.20 28.35 285,300 +0.08(+0.28%)
Jan 30, 2004 28.19 28.33 27.98 28.27 596,500 -0.27(-0.95%)
Jan 29, 2004 28.48 28.59 28.40 28.54 514,400 +0.29(+1.03%)
Jan 28, 2004 28.05 28.38 27.99 28.25 663,000 +0.16(+0.55%)
Jan 27, 2004 27.95 28.17 27.75 28.09 238,000 +0.19(+0.70%)
Jan 26, 2004 27.88 27.98 27.67 27.90 259,200 +0.05(+0.18%)
Jan 23, 2004 27.88 27.89 27.74 27.85 433,200 -0.04(-0.13%)
Jan 22, 2004 27.67 27.91 27.64 27.89 321,700 +0.14(+0.49%)
Jan 21, 2004 27.68 27.83 27.62 27.75 249,200 +0.09(+0.33%)
Jan 20, 2004 27.36 27.69 27.24 27.66 925,200 +0.42(+1.54%)
Jan 16, 2004 27.25 27.33 27.18 27.24 378,100 -0.01(-0.02%)
Jan 15, 2004 27.17 27.34 27.12 27.25 378,800 +0.08(+0.28%)
Jan 14, 2004 27.23 27.23 26.99 27.17 422,200 -0.08(-0.28%)
Jan 13, 2004 27.30 27.37 27.19 27.25 328,800 -0.06(-0.22%)
Jan 12, 2004 27.07 27.37 26.99 27.30 396,400 +0.36(+1.34%)
Jan 09, 2004 26.89 27.09 26.89 26.95 253,300 -0.04(-0.17%)
Jan 08, 2004 27.38 27.38 26.95 26.99 486,000 -0.30(-1.10%)
Jan 07, 2004 27.70 27.70 27.26 27.29 655,000 -0.47(-1.71%)
Jan 06, 2004 28.14 28.14 27.73 27.76 415,700 -0.38(-1.35%)
Jan 05, 2004 27.92 28.16 27.92 28.14 253,200 +0.27(+0.99%)
Jan 02, 2004 28.07 28.09 27.75 27.87 201,600 -0.18(-0.64%)
Dec 31, 2003 28.00 28.12 28.00 28.05 386,900 +0.00(+0.00%)
Dec 30, 2003 28.07 28.09 28.04 28.05 199,000 -0.02(-0.07%)
Dec 29, 2003 28.12 28.23 28.00 28.07 302,200 +0.02(+0.05%)
Dec 26, 2003 28.11 28.20 28.05 28.05 36,300 -0.06(-0.20%)
Dec 24, 2003 28.20 28.24 28.10 28.11 38,200 -0.16(-0.57%)
Dec 23, 2003 28.16 28.28 28.11 28.27 216,100 +0.18(+0.64%)
Dec 22, 2003 27.92 28.09 27.83 28.09 277,000 +0.09(+0.34%)
Dec 19, 2003 28.58 28.58 27.94 28.00 412,700 -0.50(-1.75%)
Dec 18, 2003 28.41 28.61 28.14 28.50 383,400 +0.07(+0.23%)
Dec 17, 2003 28.57 28.61 28.38 28.43 184,700 -0.24(-0.82%)
Dec 16, 2003 28.54 28.74 28.40 28.67 249,500 +0.12(+0.40%)
Dec 15, 2003 28.52 28.74 28.52 28.55 222,100 +0.19(+0.69%)
Dec 12, 2003 28.67 28.67 28.25 28.36 303,000 -0.41(-1.43%)
Dec 11, 2003 28.25 28.82 28.15 28.76 391,400 +0.51(+1.82%)
Dec 10, 2003 28.12 28.35 28.12 28.25 372,600 +0.12(+0.44%)
Dec 09, 2003 27.62 28.25 27.62 28.12 455,200 +0.57(+2.05%)
Dec 08, 2003 27.23 27.59 27.23 27.56 327,000 +0.34(+1.25%)
Dec 05, 2003 27.48 27.52 27.25 27.22 243,800 -0.27(-0.98%)
Dec 04, 2003 27.62 27.77 27.42 27.49 270,500 -0.26(-0.94%)
Dec 03, 2003 27.52 27.77 27.50 27.75 443,700 +0.23(+0.82%)
Dec 02, 2003 27.56 27.58 27.48 27.52 288,000 -0.07(-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.