Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 11.77 11.77 11.67 11.69 1,615,372 -0.09(-0.77%)
Apr 29, 2004 11.71 11.81 11.69 11.78 1,022,114 +0.04(+0.36%)
Apr 28, 2004 11.87 11.88 11.71 11.74 1,133,683 -0.12(-0.98%)
Apr 27, 2004 11.92 12.00 11.83 11.85 1,014,245 -0.05(-0.40%)
Apr 26, 2004 12.02 12.07 11.88 11.90 1,149,421 -0.12(-0.96%)
Apr 23, 2004 11.82 12.08 11.81 12.02 1,433,826 +0.15(+1.27%)
Apr 22, 2004 11.94 11.94 11.68 11.87 3,833,278 -0.14(-1.16%)
Apr 21, 2004 12.02 12.05 11.98 12.01 1,533,873 +0.02(+0.16%)
Apr 20, 2004 12.15 12.16 11.98 11.99 1,404,317 -0.19(-1.58%)
Apr 19, 2004 12.19 12.24 12.13 12.18 1,075,791 -0.01(-0.09%)
Apr 16, 2004 12.12 12.27 12.12 12.19 1,386,893 +0.06(+0.53%)
Apr 15, 2004 12.10 12.13 11.95 12.12 1,705,303 +0.03(+0.22%)
Apr 14, 2004 12.21 12.21 12.00 12.10 1,557,761 -0.10(-0.83%)
Apr 13, 2004 12.35 12.35 12.18 12.20 1,272,232 -0.14(-1.11%)
Apr 12, 2004 12.31 12.38 12.29 12.34 1,439,727 +0.02(+0.20%)
Apr 08, 2004 12.33 12.46 12.25 12.31 1,337,713 +0.01(+0.12%)
Apr 07, 2004 12.35 12.38 12.29 12.30 1,138,180 -0.04(-0.35%)
Apr 06, 2004 12.45 12.46 12.30 12.34 1,726,661 -0.13(-1.01%)
Apr 05, 2004 12.57 12.57 12.39 12.47 1,349,797 -0.11(-0.91%)
Apr 02, 2004 12.70 12.78 12.57 12.58 2,938,472 +0.08(+0.65%)
Apr 01, 2004 12.35 12.50 12.30 12.50 1,132,840 +0.14(+1.15%)
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%)
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.