Molson Coors Brewing (NY: TAP )

57.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 32.34 32.35 32.19 32.22 224,300 -0.07(-0.22%)
May 27, 2004 32.38 32.42 32.28 32.29 588,800 +0.02(+0.06%)
May 26, 2004 32.25 32.28 32.00 32.28 425,000 -0.09(-0.29%)
May 25, 2004 32.28 32.42 32.01 32.37 554,900 +0.10(+0.31%)
May 24, 2004 32.35 32.38 32.17 32.27 434,800 +0.07(+0.22%)
May 21, 2004 32.10 32.29 31.98 32.20 379,000 +0.22(+0.69%)
May 20, 2004 31.98 32.07 31.90 31.98 307,800 +0.03(+0.09%)
May 19, 2004 32.26 32.31 31.91 31.95 257,500 -0.31(-0.98%)
May 18, 2004 32.01 32.35 32.01 32.26 357,700 +0.22(+0.67%)
May 17, 2004 32.28 32.28 31.92 32.05 349,300 -0.28(-0.85%)
May 14, 2004 32.15 32.38 31.77 32.33 429,200 +0.22(+0.69%)
May 13, 2004 32.58 32.59 31.93 32.10 388,300 -0.55(-1.68%)
May 12, 2004 32.86 32.95 32.42 32.65 455,200 -0.23(-0.70%)
May 11, 2004 32.47 32.94 32.38 32.88 286,200 +0.38(+1.18%)
May 10, 2004 33.00 33.00 32.46 32.50 457,300 -0.60(-1.81%)
May 07, 2004 33.05 33.22 32.96 33.10 526,000 -0.01(-0.02%)
May 06, 2004 33.10 33.24 33.05 33.10 526,100 +0.01(+0.03%)
May 05, 2004 32.81 33.10 32.56 33.10 493,300 +0.23(+0.70%)
May 04, 2004 32.95 32.97 32.75 32.87 391,300 +0.02(+0.05%)
May 03, 2004 32.85 32.92 32.64 32.85 472,100 -0.01(-0.02%)
Apr 30, 2004 33.08 33.08 32.79 32.85 574,800 -0.26(-0.77%)
Apr 29, 2004 32.92 33.20 32.85 33.11 363,700 +0.12(+0.36%)
Apr 28, 2004 33.35 33.38 32.90 32.99 403,400 -0.32(-0.98%)
Apr 27, 2004 33.50 33.72 33.25 33.31 360,900 -0.14(-0.40%)
Apr 26, 2004 33.78 33.92 33.38 33.45 409,000 -0.33(-0.96%)
Apr 23, 2004 33.22 33.96 33.20 33.78 510,200 +0.43(+1.27%)
Apr 22, 2004 33.55 33.55 32.83 33.35 1,364,000 -0.39(-1.16%)
Apr 21, 2004 33.78 33.87 33.67 33.74 545,800 +0.06(+0.16%)
Apr 20, 2004 34.15 34.19 33.67 33.69 499,700 -0.54(-1.58%)
Apr 19, 2004 34.26 34.40 34.08 34.22 382,800 -0.03(-0.09%)
Apr 16, 2004 34.05 34.49 34.05 34.26 493,500 +0.18(+0.53%)
Apr 15, 2004 34.00 34.09 33.58 34.08 606,800 +0.08(+0.22%)
Apr 14, 2004 34.30 34.31 33.72 34.00 554,300 -0.28(-0.83%)
Apr 13, 2004 34.70 34.71 34.22 34.28 452,700 -0.38(-1.11%)
Apr 12, 2004 34.60 34.80 34.53 34.67 512,300 +0.07(+0.20%)
Apr 08, 2004 34.65 35.03 34.43 34.60 476,000 +0.04(+0.12%)
Apr 07, 2004 34.70 34.80 34.54 34.56 405,000 -0.12(-0.35%)
Apr 06, 2004 35.00 35.02 34.57 34.68 614,400 -0.35(-1.01%)
Apr 05, 2004 35.33 35.33 34.82 35.03 480,300 -0.32(-0.91%)
Apr 02, 2004 35.70 35.92 35.33 35.35 1,045,600 +0.23(+0.65%)
Apr 01, 2004 34.72 35.12 34.56 35.12 403,100 +0.40(+1.15%)
Mar 31, 2004 34.24 34.72 34.08 34.72 496,600 +0.49(+1.43%)
Mar 30, 2004 33.79 34.28 33.60 34.24 397,900 +0.45(+1.32%)
Mar 29, 2004 33.99 33.99 33.60 33.79 434,400 -0.20(-0.59%)
Mar 26, 2004 33.46 34.13 33.46 33.99 564,800 +0.57(+1.69%)
Mar 25, 2004 33.69 33.69 33.12 33.42 529,400 -0.29(-0.86%)
Mar 24, 2004 33.91 34.13 33.62 33.72 574,500 -0.19(-0.56%)
Mar 23, 2004 33.81 34.10 33.76 33.90 425,200 +0.17(+0.52%)
Mar 22, 2004 33.88 33.88 33.43 33.73 393,800 -0.15(-0.44%)
Mar 19, 2004 33.42 33.99 33.35 33.88 353,100 +0.61(+1.83%)
Mar 18, 2004 33.39 33.49 32.85 33.27 339,100 -0.24(-0.73%)
Mar 17, 2004 33.38 33.59 33.37 33.51 272,200 +0.21(+0.63%)
Mar 16, 2004 33.30 33.47 33.26 33.30 310,600 +0.01(+0.02%)
Mar 15, 2004 33.65 33.81 33.17 33.30 442,600 -0.40(-1.17%)
Mar 12, 2004 33.26 33.70 33.03 33.70 659,500 +0.44(+1.31%)
Mar 11, 2004 32.76 33.42 32.68 33.26 762,200 +0.50(+1.54%)
Mar 10, 2004 32.75 33.00 32.51 32.76 542,800 +0.03(+0.11%)
Mar 09, 2004 33.06 33.10 32.53 32.72 755,400 -0.31(-0.92%)
Mar 08, 2004 33.06 33.29 32.95 33.03 544,600 -0.09(-0.27%)
Mar 05, 2004 33.12 33.60 33.08 33.12 480,400 -0.13(-0.41%)
Mar 04, 2004 33.28 33.31 33.12 33.25 438,800 -0.13(-0.40%)
Mar 03, 2004 33.03 33.38 33.03 33.38 953,300 -0.25(-0.74%)
Mar 02, 2004 34.30 34.35 33.57 33.63 721,700 -0.55(-1.59%)
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.