Molson Coors Brewing (NY: TAP )

45.62 USD -0.71 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 33.76 34.11 33.29 33.35 211,300 -0.42(-1.23%)
Oct 28, 2004 32.98 33.94 32.61 33.76 257,800 +0.78(+2.38%)
Oct 27, 2004 33.85 33.85 32.88 32.98 365,400 -0.85(-2.51%)
Oct 26, 2004 33.70 33.83 33.33 33.83 124,300 +0.23(+0.67%)
Oct 25, 2004 33.54 33.60 33.01 33.60 155,000 +0.01(+0.03%)
Oct 22, 2004 33.28 33.75 33.28 33.60 174,700 +0.35(+1.04%)
Oct 21, 2004 33.12 33.31 32.90 33.25 191,800 +0.28(+0.83%)
Oct 20, 2004 32.58 33.33 32.55 32.97 174,700 +0.33(+1.03%)
Oct 19, 2004 32.75 32.85 32.60 32.64 187,700 -0.16(-0.49%)
Oct 18, 2004 33.03 33.03 32.68 32.80 178,900 -0.19(-0.58%)
Oct 15, 2004 33.11 33.33 32.92 32.99 96,300 +0.01(+0.02%)
Oct 14, 2004 33.05 33.48 32.99 32.99 179,400 -0.11(-0.33%)
Oct 13, 2004 33.08 33.26 32.92 33.10 201,200 +0.10(+0.29%)
Oct 12, 2004 33.20 33.29 32.87 33.00 222,900 -0.26(-0.80%)
Oct 11, 2004 33.49 33.55 33.17 33.26 100,700 -0.15(-0.46%)
Oct 08, 2004 32.95 33.66 32.95 33.42 360,600 +0.38(+1.17%)
Oct 07, 2004 33.35 33.42 32.96 33.03 347,100 -0.21(-0.63%)
Oct 06, 2004 33.53 33.72 33.15 33.24 277,700 -0.34(-1.00%)
Oct 05, 2004 33.83 33.83 33.56 33.58 145,800 -0.12(-0.36%)
Oct 04, 2004 33.86 34.13 33.66 33.70 153,400 -0.17(-0.52%)
Oct 01, 2004 34.06 34.10 33.67 33.88 209,900 -0.08(-0.25%)
Sep 30, 2004 33.25 33.96 33.20 33.96 251,300 +0.79(+2.40%)
Sep 29, 2004 33.38 33.38 33.12 33.17 106,600 -0.21(-0.63%)
Sep 28, 2004 33.43 33.54 33.28 33.38 188,200 -0.10(-0.31%)
Sep 27, 2004 33.66 33.76 33.41 33.48 173,200 -0.29(-0.86%)
Sep 24, 2004 33.79 33.84 33.65 33.77 65,800 +0.01(+0.01%)
Sep 23, 2004 33.65 33.92 33.64 33.76 116,400 +0.11(+0.33%)
Sep 22, 2004 33.78 33.86 33.64 33.65 224,000 -0.18(-0.52%)
Sep 21, 2004 34.05 34.05 33.66 33.83 274,800 -0.22(-0.65%)
Sep 20, 2004 34.64 34.64 33.98 34.05 175,700 -0.57(-1.65%)
Sep 17, 2004 34.49 34.66 34.38 34.62 133,300 +0.18(+0.54%)
Sep 16, 2004 34.08 34.55 34.08 34.44 134,800 +0.25(+0.73%)
Sep 15, 2004 34.14 34.21 33.90 34.19 189,300 -0.00(-0.01%)
Sep 14, 2004 34.40 34.42 34.02 34.19 138,200 -0.17(-0.48%)
Sep 13, 2004 34.44 34.47 34.20 34.35 167,000 -0.08(-0.25%)
Sep 10, 2004 34.28 34.49 34.08 34.44 148,000 +0.16(+0.47%)
Sep 09, 2004 34.50 34.50 34.15 34.28 246,800 -0.33(-0.94%)
Sep 08, 2004 34.72 34.72 34.13 34.60 285,000 +0.04(+0.12%)
Sep 07, 2004 34.53 34.67 34.41 34.56 220,600 +0.06(+0.19%)
Sep 03, 2004 34.38 34.67 34.35 34.50 80,500 +0.17(+0.51%)
Sep 02, 2004 34.36 34.37 34.24 34.33 217,800 -0.08(-0.22%)
Sep 01, 2004 34.03 34.44 34.03 34.40 256,400 +0.16(+0.45%)
Aug 31, 2004 33.97 34.29 33.97 34.24 316,000 +0.32(+0.94%)
Aug 30, 2004 33.85 34.00 33.73 33.92 195,900 +0.02(+0.07%)
Aug 27, 2004 33.75 33.90 33.58 33.90 154,800 +0.11(+0.33%)
Aug 26, 2004 33.89 33.97 33.67 33.79 112,600 -0.09(-0.28%)
Aug 25, 2004 33.90 33.96 33.71 33.88 99,300 +0.08(+0.24%)
Aug 24, 2004 34.45 34.45 33.72 33.80 216,800 -0.39(-1.14%)
Aug 23, 2004 33.62 34.33 33.62 34.20 265,600 +0.70(+2.07%)
Aug 20, 2004 33.28 33.60 33.10 33.50 256,100 +0.01(+0.03%)
Aug 19, 2004 33.50 33.59 33.30 33.49 168,000 +0.03(+0.09%)
Aug 18, 2004 33.35 33.55 32.99 33.46 154,900 +0.16(+0.48%)
Aug 17, 2004 33.40 33.54 33.02 33.30 245,900 +0.06(+0.18%)
Aug 16, 2004 33.66 33.87 33.12 33.24 333,700 -0.56(-1.66%)
Aug 13, 2004 33.36 33.97 33.29 33.80 453,700 +0.50(+1.50%)
Aug 12, 2004 33.24 33.65 33.24 33.30 313,700 +0.06(+0.20%)
Aug 11, 2004 32.88 33.34 32.62 33.24 519,600 +0.37(+1.11%)
Aug 10, 2004 32.96 32.96 32.72 32.87 398,800 -0.09(-0.26%)
Aug 09, 2004 33.05 33.05 32.58 32.96 239,700 -0.14(-0.44%)
Aug 06, 2004 33.26 33.32 33.04 33.10 644,800 -0.16(-0.48%)
Aug 05, 2004 33.78 33.78 33.03 33.26 393,400 -0.44(-1.31%)
Aug 04, 2004 33.87 34.15 33.48 33.70 314,500 -0.27(-0.79%)
Aug 03, 2004 34.42 34.53 33.85 33.97 308,300 -0.54(-1.56%)
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.