Skip to main content

Molson Coors Brewing (NY: TAP )

67.37 +0.03 (+0.04%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 12.18 12.36 12.13 12.36 1,395,605 +0.17(+1.43%)
Mar 30, 2004 12.03 12.20 11.95 12.18 1,118,227 +0.16(+1.32%)
Mar 29, 2004 12.09 12.09 11.95 12.02 1,220,803 -0.07(-0.59%)
Mar 26, 2004 11.91 12.14 11.91 12.09 1,587,269 +0.20(+1.69%)
Mar 25, 2004 11.99 11.99 11.79 11.89 1,487,784 -0.10(-0.86%)
Mar 24, 2004 12.07 12.14 11.96 12.00 1,614,529 -0.07(-0.56%)
Mar 23, 2004 12.03 12.13 12.01 12.06 1,194,948 +0.06(+0.52%)
Mar 22, 2004 12.06 12.06 11.90 12.00 1,106,704 -0.05(-0.44%)
Mar 19, 2004 11.89 12.10 11.87 12.06 992,324 +0.22(+1.83%)
Mar 18, 2004 11.88 11.92 11.69 11.84 952,980 -0.09(-0.73%)
Mar 17, 2004 11.88 11.95 11.87 11.93 764,969 +0.07(+0.63%)
Mar 16, 2004 11.85 11.91 11.83 11.85 872,885 +0.00(+0.02%)
Mar 15, 2004 11.97 12.03 11.80 11.85 1,243,848 -0.14(-1.17%)
Mar 12, 2004 11.83 11.99 11.75 11.99 1,853,407 +0.15(+1.31%)
Mar 11, 2004 11.66 11.89 11.63 11.83 2,142,027 +0.18(+1.54%)
Mar 10, 2004 11.65 11.74 11.57 11.66 1,525,442 +0.01(+0.11%)
Mar 09, 2004 11.76 11.78 11.57 11.64 2,122,917 -0.11(-0.92%)
Mar 08, 2004 11.77 11.85 11.72 11.75 1,530,501 -0.03(-0.27%)
Mar 05, 2004 11.79 11.95 11.77 11.78 1,350,078 -0.05(-0.41%)
Mar 04, 2004 11.84 11.85 11.79 11.83 1,233,169 -0.05(-0.40%)
Mar 03, 2004 11.75 11.88 11.75 11.88 2,679,079 -0.09(-0.74%)
Mar 02, 2004 12.21 12.22 11.95 11.97 2,028,209 -0.19(-1.59%)
Mar 01, 2004 12.04 12.18 12.01 12.16 1,046,282 +0.10(+0.86%)
Feb 27, 2004 11.83 12.11 11.83 12.06 1,800,011 +0.22(+1.89%)
Feb 26, 2004 11.74 11.84 11.73 11.83 685,999 +0.07(+0.56%)
Feb 25, 2004 11.77 11.79 11.71 11.77 1,106,142 -0.04(-0.35%)
Feb 24, 2004 11.79 11.83 11.71 11.81 1,236,541 +0.02(+0.20%)
Feb 23, 2004 11.67 11.80 11.64 11.79 1,425,676 +0.11(+0.96%)
Feb 20, 2004 11.50 11.71 11.49 11.67 1,834,016 +0.16(+1.39%)
Feb 19, 2004 11.60 11.63 11.51 11.51 772,557 -0.02(-0.18%)
Feb 18, 2004 11.46 11.56 11.45 11.54 1,039,538 +0.03(+0.25%)
Feb 17, 2004 11.39 11.58 11.38 11.51 1,695,748 +0.06(+0.51%)
Feb 13, 2004 11.55 11.55 11.37 11.45 1,285,722 -0.12(-1.06%)
Feb 12, 2004 11.60 11.67 11.57 11.57 1,551,859 -0.04(-0.32%)
Feb 11, 2004 11.56 11.64 11.48 11.61 1,507,175 +0.09(+0.82%)
Feb 10, 2004 11.27 11.60 11.22 11.51 2,745,122 +0.26(+2.34%)
Feb 09, 2004 10.99 11.39 10.99 11.25 2,409,851 +0.17(+1.52%)
Feb 06, 2004 10.90 11.14 10.90 11.08 2,809,478 +0.14(+1.28%)
Feb 05, 2004 10.64 11.15 10.13 10.94 13,967,018 +0.99(+9.98%)
Feb 04, 2004 9.999 10.06 9.931 9.949 2,135,282 -0.09(-0.87%)
Feb 03, 2004 10.11 10.11 10.01 10.04 3,508,686 -0.05(-0.51%)
Feb 02, 2004 10.08 10.12 10.03 10.09 801,784 +0.03(+0.28%)
Jan 30, 2004 10.03 10.08 9.956 10.06 1,676,356 -0.10(-0.95%)
Jan 29, 2004 10.13 10.17 10.11 10.16 1,445,629 +0.10(+1.03%)
Jan 28, 2004 9.981 10.10 9.960 10.05 1,863,243 +0.06(+0.55%)
Jan 27, 2004 9.945 10.03 9.876 9.997 668,856 +0.07(+0.70%)
Jan 26, 2004 9.919 9.954 9.848 9.928 728,435 +0.02(+0.18%)
Jan 23, 2004 9.919 9.926 9.871 9.910 1,217,431 -0.01(-0.13%)
Jan 22, 2004 9.848 9.929 9.833 9.922 904,080 +0.05(+0.49%)
Jan 21, 2004 9.851 9.901 9.830 9.874 700,332 +0.03(+0.33%)
Jan 20, 2004 9.737 9.853 9.691 9.842 2,600,109 +0.15(+1.54%)
Jan 16, 2004 9.696 9.723 9.671 9.693 1,062,582 -0.00(-0.02%)
Jan 15, 2004 9.668 9.730 9.652 9.695 1,064,549 +0.03(+0.28%)
Jan 14, 2004 9.688 9.689 9.602 9.668 1,186,517 -0.03(-0.28%)
Jan 13, 2004 9.714 9.739 9.675 9.695 924,033 -0.02(-0.22%)
Jan 12, 2004 9.632 9.739 9.604 9.716 1,114,011 +0.13(+1.34%)
Jan 09, 2004 9.568 9.641 9.568 9.588 711,854 -0.02(-0.17%)
Jan 08, 2004 9.741 9.741 9.590 9.604 1,365,816 -0.11(-1.10%)
Jan 07, 2004 9.855 9.855 9.700 9.711 1,840,760 -0.17(-1.71%)
Jan 06, 2004 10.01 10.01 9.865 9.880 1,168,250 -0.14(-1.35%)
Jan 05, 2004 9.937 10.02 9.937 10.01 711,573 +0.10(+0.99%)
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.