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 (%)
Nov 30, 2004 12.40 12.74 12.40 12.72 1,891,369 +0.31(+2.48%)
Nov 29, 2004 12.27 12.43 12.23 12.41 1,030,023 +0.18(+1.46%)
Nov 26, 2004 12.31 12.36 12.21 12.24 182,513 -0.07(-0.57%)
Nov 24, 2004 12.28 12.35 12.19 12.31 454,517 +0.05(+0.43%)
Nov 23, 2004 12.31 12.31 12.14 12.25 542,830 -0.03(-0.28%)
Nov 22, 2004 12.25 12.38 12.25 12.29 673,827 -0.03(-0.22%)
Nov 19, 2004 12.33 12.38 12.24 12.31 744,772 -0.01(-0.04%)
Nov 18, 2004 12.51 12.51 12.27 12.32 2,277,591 -0.19(-1.53%)
Nov 17, 2004 12.37 12.54 12.35 12.51 2,200,758 +0.18(+1.43%)
Nov 16, 2004 12.18 12.36 12.18 12.33 2,497,195 +0.17(+1.38%)
Nov 15, 2004 12.33 12.35 12.16 12.17 1,575,208 -0.04(-0.35%)
Nov 12, 2004 12.15 12.21 12.05 12.21 650,572 +0.06(+0.52%)
Nov 11, 2004 12.01 12.18 12.01 12.15 998,525 +0.15(+1.22%)
Nov 10, 2004 12.13 12.18 11.99 12.00 703,559 -0.11(-0.87%)
Nov 09, 2004 12.21 12.31 12.02 12.11 2,307,911 +0.35(+2.99%)
Nov 08, 2004 11.93 12.04 11.72 11.75 1,073,591 -0.14(-1.18%)
Nov 05, 2004 11.77 11.91 11.58 11.89 1,123,929 +0.12(+1.02%)
Nov 04, 2004 11.61 11.78 11.58 11.77 375,330 +0.18(+1.52%)
Nov 03, 2004 11.55 11.64 11.51 11.60 453,928 +0.08(+0.69%)
Nov 02, 2004 11.40 11.53 11.38 11.52 495,435 +0.20(+1.77%)
Nov 01, 2004 11.30 11.41 11.22 11.32 787,162 -0.01(-0.11%)
Oct 29, 2004 11.47 11.59 11.31 11.33 622,017 -0.14(-1.23%)
Oct 28, 2004 11.20 11.53 11.08 11.47 758,902 +0.27(+2.38%)
Oct 27, 2004 11.50 11.50 11.17 11.20 1,075,651 -0.29(-2.51%)
Oct 26, 2004 11.45 11.49 11.32 11.49 365,910 +0.08(+0.67%)
Oct 25, 2004 11.40 11.42 11.22 11.42 456,283 +0.00(+0.03%)
Oct 22, 2004 11.30 11.46 11.30 11.41 514,275 +0.12(+1.04%)
Oct 21, 2004 11.25 11.32 11.17 11.30 564,614 +0.09(+0.83%)
Oct 20, 2004 11.07 11.32 11.06 11.20 514,275 +0.11(+1.03%)
Oct 19, 2004 11.13 11.16 11.07 11.09 552,544 -0.05(-0.49%)
Oct 18, 2004 11.22 11.22 11.10 11.14 526,639 -0.06(-0.58%)
Oct 15, 2004 11.25 11.32 11.18 11.21 283,484 +0.00(+0.02%)
Oct 14, 2004 11.23 11.37 11.21 11.21 528,111 -0.04(-0.33%)
Oct 13, 2004 11.24 11.30 11.18 11.24 592,285 +0.03(+0.29%)
Oct 12, 2004 11.28 11.31 11.16 11.21 656,165 -0.09(-0.80%)
Oct 11, 2004 11.38 11.40 11.27 11.30 296,437 -0.05(-0.46%)
Oct 08, 2004 11.19 11.43 11.19 11.35 1,061,521 +0.13(+1.17%)
Oct 07, 2004 11.33 11.35 11.20 11.22 1,021,780 -0.07(-0.63%)
Oct 06, 2004 11.39 11.46 11.26 11.29 817,483 -0.11(-1.00%)
Oct 05, 2004 11.49 11.49 11.40 11.41 429,200 -0.04(-0.36%)
Oct 04, 2004 11.50 11.60 11.43 11.45 451,573 -0.06(-0.52%)
Oct 01, 2004 11.57 11.58 11.44 11.51 617,896 -0.03(-0.25%)
Sep 30, 2004 11.30 11.54 11.28 11.54 739,768 +0.27(+2.40%)
Sep 29, 2004 11.34 11.34 11.25 11.27 313,805 -0.07(-0.63%)
Sep 28, 2004 11.36 11.39 11.30 11.34 554,016 -0.04(-0.31%)
Sep 27, 2004 11.43 11.47 11.35 11.37 509,860 -0.10(-0.86%)
Sep 24, 2004 11.48 11.50 11.43 11.47 193,699 +0.00(+0.01%)
Sep 23, 2004 11.43 11.52 11.43 11.47 342,654 +0.04(+0.33%)
Sep 22, 2004 11.48 11.50 11.43 11.43 659,403 -0.06(-0.52%)
Sep 21, 2004 11.57 11.57 11.43 11.49 808,946 -0.07(-0.65%)
Sep 20, 2004 11.77 11.77 11.54 11.57 517,219 -0.19(-1.65%)
Sep 17, 2004 11.71 11.77 11.68 11.76 392,403 +0.06(+0.54%)
Sep 16, 2004 11.58 11.74 11.58 11.70 396,819 +0.08(+0.73%)
Sep 15, 2004 11.60 11.62 11.52 11.61 557,254 -0.00(-0.01%)
Sep 14, 2004 11.69 11.69 11.56 11.61 406,828 -0.06(-0.48%)
Sep 13, 2004 11.70 11.71 11.62 11.67 491,608 -0.03(-0.25%)
Sep 10, 2004 11.64 11.72 11.58 11.70 435,677 +0.05(+0.47%)
Sep 09, 2004 11.72 11.72 11.60 11.64 726,521 -0.11(-0.94%)
Sep 08, 2004 11.79 11.79 11.59 11.76 838,973 +0.01(+0.12%)
Sep 07, 2004 11.73 11.78 11.69 11.74 649,394 +0.02(+0.19%)
Sep 03, 2004 11.68 11.78 11.67 11.72 236,973 +0.06(+0.51%)
Sep 02, 2004 11.67 11.67 11.63 11.66 641,152 -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.