Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 11.49 11.71 11.49 11.68 1,487,190 +0.19(+1.69%)
Jul 29, 2004 11.63 11.63 11.47 11.49 868,705 -0.12(-1.01%)
Jul 28, 2004 11.67 11.75 11.52 11.60 2,304,968 -0.07(-0.60%)
Jul 27, 2004 11.71 11.85 11.62 11.67 1,802,467 -0.01(-0.04%)
Jul 26, 2004 11.89 12.01 11.58 11.68 3,934,930 -0.46(-3.78%)
Jul 23, 2004 12.33 12.36 12.11 12.14 2,004,409 -0.16(-1.31%)
Jul 22, 2004 12.62 12.69 12.26 12.30 7,051,789 -0.40(-3.12%)
Jul 21, 2004 13.00 13.00 12.49 12.69 3,863,691 -0.30(-2.31%)
Jul 20, 2004 12.95 13.61 12.92 12.99 6,863,388 +0.16(+1.24%)
Jul 19, 2004 12.57 13.50 12.54 12.83 5,998,510 +0.43(+3.48%)
Jul 16, 2004 12.41 12.47 12.35 12.40 622,311 +0.02(+0.19%)
Jul 15, 2004 12.30 12.42 12.27 12.38 993,520 +0.08(+0.65%)
Jul 14, 2004 12.25 12.35 12.25 12.30 1,683,244 +0.03(+0.22%)
Jul 13, 2004 12.32 12.32 12.23 12.27 1,105,089 -0.07(-0.55%)
Jul 12, 2004 12.25 12.35 12.17 12.34 1,085,660 +0.09(+0.75%)
Jul 09, 2004 12.21 12.29 12.15 12.25 961,139 -0.01(-0.04%)
Jul 08, 2004 12.34 12.40 12.23 12.25 1,722,985 -0.09(-0.72%)
Jul 07, 2004 12.39 12.42 12.32 12.34 1,565,199 -0.05(-0.40%)
Jul 06, 2004 12.22 12.41 12.21 12.39 1,272,000 +0.17(+1.39%)
Jul 02, 2004 12.29 12.29 12.21 12.22 743,300 -0.08(-0.64%)
Jul 01, 2004 12.29 12.35 12.20 12.30 957,018 +0.01(+0.10%)
Jun 30, 2004 12.31 12.32 12.20 12.29 738,590 +0.10(+0.79%)
Jun 29, 2004 12.17 12.20 12.12 12.19 858,107 +0.02(+0.15%)
Jun 28, 2004 12.07 12.25 12.05 12.17 1,523,104 +0.09(+0.76%)
Jun 25, 2004 12.04 12.08 12.03 12.08 1,549,009 +0.07(+0.59%)
Jun 24, 2004 11.83 12.02 11.83 12.01 796,877 +0.18(+1.52%)
Jun 23, 2004 11.81 11.85 11.76 11.83 905,502 +0.04(+0.33%)
Jun 22, 2004 11.78 11.85 11.76 11.79 947,892 +0.02(+0.19%)
Jun 21, 2004 11.77 11.79 11.73 11.77 832,496 +0.00(+0.03%)
Jun 18, 2004 11.76 11.79 11.74 11.76 1,042,387 +0.03(+0.22%)
Jun 17, 2004 11.67 11.75 11.66 11.74 1,537,234 +0.07(+0.60%)
Jun 16, 2004 11.47 11.70 11.47 11.67 1,611,417 +0.23(+1.97%)
Jun 15, 2004 11.43 11.45 11.41 11.44 886,662 +0.11(+0.93%)
Jun 14, 2004 11.40 11.42 11.34 11.34 884,895 -0.05(-0.42%)
Jun 10, 2004 11.38 11.42 11.36 11.39 866,938 +0.02(+0.16%)
Jun 09, 2004 11.37 11.50 11.35 11.37 1,031,200 -0.01(-0.04%)
Jun 08, 2004 11.15 11.40 11.15 11.37 1,148,068 +0.21(+1.84%)
Jun 07, 2004 11.15 11.21 11.14 11.17 1,014,421 +0.01(+0.11%)
Jun 04, 2004 11.18 11.22 11.14 11.15 692,373 -0.03(-0.23%)
Jun 03, 2004 11.12 11.25 11.10 11.18 951,424 +0.07(+0.66%)
Jun 02, 2004 11.06 11.12 10.97 11.11 1,523,692 +0.06(+0.55%)
Jun 01, 2004 10.95 11.06 10.89 11.05 1,817,774 +0.10(+0.90%)
May 28, 2004 10.99 10.99 10.94 10.95 660,286 -0.02(-0.22%)
May 27, 2004 11.00 11.01 10.96 10.97 1,733,288 +0.01(+0.06%)
May 26, 2004 10.96 10.96 10.87 10.96 1,251,100 -0.03(-0.29%)
May 25, 2004 10.96 11.01 10.88 11.00 1,633,495 +0.03(+0.31%)
May 24, 2004 10.99 11.00 10.93 10.96 1,279,949 +0.02(+0.22%)
May 21, 2004 10.90 10.97 10.86 10.94 1,115,687 +0.07(+0.69%)
May 20, 2004 10.86 10.89 10.84 10.86 906,090 +0.01(+0.09%)
May 19, 2004 10.96 10.98 10.84 10.85 758,019 -0.11(-0.98%)
May 18, 2004 10.88 10.99 10.87 10.96 1,052,984 +0.07(+0.67%)
May 17, 2004 10.96 10.96 10.85 10.89 1,028,257 -0.09(-0.85%)
May 14, 2004 10.92 11.00 10.79 10.98 1,263,464 +0.07(+0.68%)
May 13, 2004 11.07 11.07 10.85 10.91 1,143,064 -0.19(-1.68%)
May 12, 2004 11.16 11.19 11.01 11.09 1,340,001 -0.08(-0.70%)
May 11, 2004 11.03 11.19 11.00 11.17 842,505 +0.13(+1.18%)
May 10, 2004 11.21 11.21 11.03 11.04 1,346,183 -0.20(-1.81%)
May 07, 2004 11.23 11.29 11.20 11.24 1,548,420 -0.00(-0.02%)
May 06, 2004 11.24 11.29 11.23 11.25 1,548,714 +0.00(+0.03%)
May 05, 2004 11.15 11.24 11.06 11.24 1,452,159 +0.08(+0.70%)
May 04, 2004 11.19 11.20 11.13 11.16 1,151,895 +0.01(+0.05%)
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.