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 (%)
Sep 30, 2004 11.29 11.53 11.27 11.53 739,968 +0.27(+2.40%)
Sep 29, 2004 11.33 11.33 11.25 11.26 313,890 -0.07(-0.63%)
Sep 28, 2004 11.35 11.39 11.30 11.33 554,166 -0.04(-0.31%)
Sep 27, 2004 11.43 11.46 11.35 11.37 509,998 -0.10(-0.86%)
Sep 24, 2004 11.48 11.49 11.43 11.47 193,752 +0.00(+0.01%)
Sep 23, 2004 11.43 11.52 11.42 11.47 342,747 +0.04(+0.33%)
Sep 22, 2004 11.47 11.50 11.42 11.43 659,582 -0.06(-0.52%)
Sep 21, 2004 11.56 11.56 11.43 11.49 809,166 -0.07(-0.65%)
Sep 20, 2004 11.76 11.76 11.54 11.56 517,359 -0.19(-1.65%)
Sep 17, 2004 11.71 11.77 11.67 11.76 392,510 +0.06(+0.54%)
Sep 16, 2004 11.58 11.74 11.58 11.69 396,927 +0.08(+0.73%)
Sep 15, 2004 11.59 11.62 11.51 11.61 557,405 -0.00(-0.01%)
Sep 14, 2004 11.68 11.69 11.55 11.61 406,938 -0.06(-0.48%)
Sep 13, 2004 11.70 11.71 11.61 11.67 491,742 -0.03(-0.25%)
Sep 10, 2004 11.64 11.71 11.57 11.70 435,795 +0.05(+0.47%)
Sep 09, 2004 11.72 11.72 11.60 11.64 726,718 -0.11(-0.94%)
Sep 08, 2004 11.79 11.79 11.59 11.75 839,200 +0.01(+0.12%)
Sep 07, 2004 11.72 11.78 11.69 11.74 649,570 +0.02(+0.19%)
Sep 03, 2004 11.67 11.77 11.67 11.72 237,037 +0.06(+0.51%)
Sep 02, 2004 11.67 11.67 11.63 11.66 641,325 -0.03(-0.22%)
Sep 01, 2004 11.56 11.69 11.56 11.68 754,986 +0.05(+0.45%)
Aug 31, 2004 11.54 11.65 11.54 11.63 930,482 +0.11(+0.94%)
Aug 30, 2004 11.50 11.55 11.46 11.52 576,840 +0.01(+0.07%)
Aug 27, 2004 11.46 11.51 11.40 11.51 455,818 +0.04(+0.33%)
Aug 26, 2004 11.51 11.54 11.43 11.48 331,557 -0.03(-0.28%)
Aug 25, 2004 11.51 11.53 11.45 11.51 292,395 +0.03(+0.24%)
Aug 24, 2004 11.70 11.70 11.45 11.48 638,381 -0.13(-1.14%)
Aug 23, 2004 11.42 11.66 11.42 11.61 782,076 +0.24(+2.07%)
Aug 20, 2004 11.30 11.41 11.24 11.38 754,102 +0.00(+0.03%)
Aug 19, 2004 11.38 11.41 11.31 11.37 494,686 +0.01(+0.09%)
Aug 18, 2004 11.33 11.39 11.21 11.36 456,112 +0.05(+0.48%)
Aug 17, 2004 11.34 11.39 11.21 11.31 724,068 +0.02(+0.18%)
Aug 16, 2004 11.43 11.50 11.25 11.29 982,600 -0.19(-1.66%)
Aug 13, 2004 11.33 11.54 11.31 11.48 1,335,948 +0.17(+1.50%)
Aug 12, 2004 11.29 11.43 11.29 11.31 923,709 +0.02(+0.20%)
Aug 11, 2004 11.16 11.32 11.08 11.29 1,529,995 +0.12(+1.11%)
Aug 10, 2004 11.19 11.19 11.11 11.16 1,174,291 -0.03(-0.26%)
Aug 09, 2004 11.23 11.23 11.06 11.19 705,811 -0.05(-0.44%)
Aug 06, 2004 11.29 11.32 11.22 11.24 1,898,654 -0.05(-0.48%)
Aug 05, 2004 11.47 11.47 11.22 11.30 1,158,391 -0.15(-1.31%)
Aug 04, 2004 11.50 11.60 11.37 11.44 926,065 -0.09(-0.79%)
Aug 03, 2004 11.69 11.72 11.50 11.54 907,808 -0.18(-1.56%)
Aug 02, 2004 11.67 11.86 11.67 11.72 971,117 +0.04(+0.38%)
Jul 30, 2004 11.49 11.71 11.49 11.68 1,487,593 +0.19(+1.69%)
Jul 29, 2004 11.62 11.63 11.47 11.48 868,940 -0.12(-1.01%)
Jul 28, 2004 11.67 11.75 11.52 11.60 2,305,593 -0.07(-0.60%)
Jul 27, 2004 11.70 11.84 11.61 11.67 1,802,956 -0.01(-0.04%)
Jul 26, 2004 11.89 12.01 11.58 11.67 3,935,998 -0.46(-3.78%)
Jul 23, 2004 12.33 12.36 12.10 12.13 2,004,953 -0.16(-1.31%)
Jul 22, 2004 12.62 12.69 12.26 12.29 7,053,702 -0.40(-3.12%)
Jul 21, 2004 12.99 12.99 12.48 12.69 3,864,739 -0.30(-2.31%)
Jul 20, 2004 12.95 13.60 12.92 12.99 6,865,250 +0.16(+1.24%)
Jul 19, 2004 12.57 13.50 12.53 12.83 6,000,137 +0.43(+3.48%)
Jul 16, 2004 12.41 12.46 12.34 12.40 622,480 +0.02(+0.19%)
Jul 15, 2004 12.30 12.42 12.27 12.38 993,790 +0.08(+0.65%)
Jul 14, 2004 12.25 12.35 12.24 12.30 1,683,701 +0.03(+0.22%)
Jul 13, 2004 12.32 12.32 12.23 12.27 1,105,389 -0.07(-0.55%)
Jul 12, 2004 12.24 12.35 12.16 12.34 1,085,955 +0.09(+0.75%)
Jul 09, 2004 12.21 12.29 12.14 12.24 961,400 -0.01(-0.04%)
Jul 08, 2004 12.34 12.39 12.23 12.25 1,723,453 -0.09(-0.72%)
Jul 07, 2004 12.39 12.42 12.32 12.34 1,565,624 -0.05(-0.40%)
Jul 06, 2004 12.22 12.41 12.21 12.39 1,272,345 +0.17(+1.39%)
Jul 02, 2004 12.29 12.29 12.20 12.22 743,502 -0.08(-0.64%)
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.