Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 12.40 12.73 12.40 12.72 1,891,882 +0.31(+2.48%)
Nov 29, 2004 12.27 12.43 12.23 12.41 1,030,302 +0.18(+1.46%)
Nov 26, 2004 12.30 12.35 12.21 12.23 182,562 -0.07(-0.57%)
Nov 24, 2004 12.28 12.35 12.19 12.30 454,640 +0.05(+0.43%)
Nov 23, 2004 12.31 12.31 12.14 12.25 542,977 -0.03(-0.28%)
Nov 22, 2004 12.25 12.37 12.25 12.28 674,010 -0.03(-0.22%)
Nov 19, 2004 12.33 12.38 12.23 12.31 744,974 -0.01(-0.04%)
Nov 18, 2004 12.51 12.51 12.27 12.32 2,278,208 -0.19(-1.53%)
Nov 17, 2004 12.36 12.54 12.35 12.51 2,201,355 +0.18(+1.43%)
Nov 16, 2004 12.18 12.35 12.18 12.33 2,497,873 +0.17(+1.38%)
Nov 15, 2004 12.33 12.34 12.16 12.16 1,575,636 -0.04(-0.35%)
Nov 12, 2004 12.14 12.21 12.05 12.21 650,748 +0.06(+0.52%)
Nov 11, 2004 12.01 12.17 12.01 12.14 998,795 +0.15(+1.22%)
Nov 10, 2004 12.12 12.18 11.99 12.00 703,750 -0.11(-0.87%)
Nov 09, 2004 12.21 12.31 12.01 12.10 2,308,537 +0.35(+2.99%)
Nov 08, 2004 11.93 12.04 11.72 11.75 1,073,882 -0.14(-1.18%)
Nov 05, 2004 11.77 11.90 11.58 11.89 1,124,234 +0.12(+1.02%)
Nov 04, 2004 11.61 11.77 11.57 11.77 375,431 +0.18(+1.52%)
Nov 03, 2004 11.55 11.64 11.50 11.59 454,051 +0.08(+0.69%)
Nov 02, 2004 11.39 11.53 11.38 11.51 495,570 +0.20(+1.77%)
Nov 01, 2004 11.30 11.40 11.21 11.31 787,376 -0.01(-0.11%)
Oct 29, 2004 11.47 11.58 11.31 11.33 622,186 -0.14(-1.23%)
Oct 28, 2004 11.20 11.53 11.07 11.47 759,108 +0.27(+2.38%)
Oct 27, 2004 11.50 11.50 11.16 11.20 1,075,943 -0.29(-2.51%)
Oct 26, 2004 11.44 11.49 11.32 11.49 366,009 +0.08(+0.67%)
Oct 25, 2004 11.39 11.41 11.21 11.41 456,407 +0.00(+0.03%)
Oct 22, 2004 11.30 11.46 11.30 11.41 514,415 +0.12(+1.04%)
Oct 21, 2004 11.25 11.31 11.17 11.29 564,767 +0.09(+0.83%)
Oct 20, 2004 11.06 11.32 11.06 11.20 514,415 +0.11(+1.03%)
Oct 19, 2004 11.12 11.15 11.07 11.08 552,694 -0.05(-0.49%)
Oct 18, 2004 11.22 11.22 11.10 11.14 526,782 -0.06(-0.58%)
Oct 15, 2004 11.24 11.32 11.18 11.20 283,561 +0.00(+0.02%)
Oct 14, 2004 11.22 11.37 11.20 11.20 528,254 -0.04(-0.33%)
Oct 13, 2004 11.23 11.29 11.18 11.24 592,446 +0.03(+0.29%)
Oct 12, 2004 11.28 11.31 11.16 11.21 656,343 -0.09(-0.80%)
Oct 11, 2004 11.38 11.39 11.26 11.30 296,517 -0.05(-0.46%)
Oct 08, 2004 11.19 11.43 11.19 11.35 1,061,809 +0.13(+1.16%)
Oct 07, 2004 11.32 11.35 11.19 11.22 1,022,058 -0.07(-0.63%)
Oct 06, 2004 11.39 11.45 11.26 11.29 817,705 -0.11(-1.00%)
Oct 05, 2004 11.49 11.49 11.40 11.40 429,317 -0.04(-0.36%)
Oct 04, 2004 11.50 11.59 11.43 11.44 451,696 -0.06(-0.52%)
Oct 01, 2004 11.57 11.58 11.43 11.50 618,063 -0.03(-0.25%)
Sep 30, 2004 11.29 11.53 11.27 11.53 739,968 +0.27(+2.40%)
Sep 29, 2004 11.33 11.33 11.25 11.26 313,890 -0.07(-0.63%)
Sep 28, 2004 11.35 11.39 11.30 11.33 554,166 -0.04(-0.31%)
Sep 27, 2004 11.43 11.46 11.35 11.37 509,998 -0.10(-0.86%)
Sep 24, 2004 11.48 11.49 11.43 11.47 193,752 +0.00(+0.01%)
Sep 23, 2004 11.43 11.52 11.42 11.47 342,747 +0.04(+0.33%)
Sep 22, 2004 11.47 11.50 11.42 11.43 659,582 -0.06(-0.52%)
Sep 21, 2004 11.56 11.56 11.43 11.49 809,166 -0.07(-0.65%)
Sep 20, 2004 11.76 11.76 11.54 11.56 517,359 -0.19(-1.65%)
Sep 17, 2004 11.71 11.77 11.67 11.76 392,510 +0.06(+0.54%)
Sep 16, 2004 11.58 11.74 11.58 11.69 396,927 +0.08(+0.73%)
Sep 15, 2004 11.59 11.62 11.51 11.61 557,405 -0.00(-0.01%)
Sep 14, 2004 11.68 11.69 11.55 11.61 406,938 -0.06(-0.48%)
Sep 13, 2004 11.70 11.71 11.61 11.67 491,742 -0.03(-0.25%)
Sep 10, 2004 11.64 11.71 11.57 11.70 435,795 +0.05(+0.47%)
Sep 09, 2004 11.72 11.72 11.60 11.64 726,718 -0.11(-0.94%)
Sep 08, 2004 11.79 11.79 11.59 11.75 839,200 +0.01(+0.12%)
Sep 07, 2004 11.72 11.78 11.69 11.74 649,570 +0.02(+0.19%)
Sep 03, 2004 11.67 11.77 11.67 11.72 237,037 +0.06(+0.51%)
Sep 02, 2004 11.67 11.67 11.63 11.66 641,325 -0.03(-0.22%)
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.