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 11.30 11.54 11.28 11.54 739,768 +0.27(+2.40%)
Sep 29, 2004 11.34 11.34 11.25 11.27 313,805 -0.07(-0.63%)
Sep 28, 2004 11.36 11.39 11.30 11.34 554,016 -0.04(-0.31%)
Sep 27, 2004 11.43 11.47 11.35 11.37 509,860 -0.10(-0.86%)
Sep 24, 2004 11.48 11.50 11.43 11.47 193,699 +0.00(+0.01%)
Sep 23, 2004 11.43 11.52 11.43 11.47 342,654 +0.04(+0.33%)
Sep 22, 2004 11.48 11.50 11.43 11.43 659,403 -0.06(-0.52%)
Sep 21, 2004 11.57 11.57 11.43 11.49 808,946 -0.07(-0.65%)
Sep 20, 2004 11.77 11.77 11.54 11.57 517,219 -0.19(-1.65%)
Sep 17, 2004 11.71 11.77 11.68 11.76 392,403 +0.06(+0.54%)
Sep 16, 2004 11.58 11.74 11.58 11.70 396,819 +0.08(+0.73%)
Sep 15, 2004 11.60 11.62 11.52 11.61 557,254 -0.00(-0.01%)
Sep 14, 2004 11.69 11.69 11.56 11.61 406,828 -0.06(-0.48%)
Sep 13, 2004 11.70 11.71 11.62 11.67 491,608 -0.03(-0.25%)
Sep 10, 2004 11.64 11.72 11.58 11.70 435,677 +0.05(+0.47%)
Sep 09, 2004 11.72 11.72 11.60 11.64 726,521 -0.11(-0.94%)
Sep 08, 2004 11.79 11.79 11.59 11.76 838,973 +0.01(+0.12%)
Sep 07, 2004 11.73 11.78 11.69 11.74 649,394 +0.02(+0.19%)
Sep 03, 2004 11.68 11.78 11.67 11.72 236,973 +0.06(+0.51%)
Sep 02, 2004 11.67 11.67 11.63 11.66 641,152 -0.03(-0.22%)
Sep 01, 2004 11.56 11.70 11.56 11.69 754,781 +0.05(+0.45%)
Aug 31, 2004 11.54 11.65 11.54 11.63 930,229 +0.11(+0.94%)
Aug 30, 2004 11.50 11.55 11.46 11.52 576,683 +0.01(+0.07%)
Aug 27, 2004 11.46 11.52 11.41 11.52 455,694 +0.04(+0.33%)
Aug 26, 2004 11.51 11.54 11.44 11.48 331,467 -0.03(-0.28%)
Aug 25, 2004 11.52 11.53 11.45 11.51 292,315 +0.03(+0.24%)
Aug 24, 2004 11.70 11.70 11.46 11.48 638,208 -0.13(-1.14%)
Aug 23, 2004 11.42 11.66 11.42 11.62 781,864 +0.24(+2.07%)
Aug 20, 2004 11.30 11.42 11.24 11.38 753,898 +0.00(+0.03%)
Aug 19, 2004 11.38 11.41 11.31 11.38 494,552 +0.01(+0.09%)
Aug 18, 2004 11.33 11.40 11.21 11.37 455,989 +0.05(+0.48%)
Aug 17, 2004 11.35 11.40 11.22 11.31 723,871 +0.02(+0.18%)
Aug 16, 2004 11.43 11.51 11.25 11.29 982,334 -0.19(-1.66%)
Aug 13, 2004 11.33 11.54 11.31 11.48 1,335,586 +0.17(+1.50%)
Aug 12, 2004 11.29 11.43 11.29 11.31 923,459 +0.02(+0.19%)
Aug 11, 2004 11.17 11.33 11.08 11.29 1,529,580 +0.12(+1.11%)
Aug 10, 2004 11.19 11.19 11.12 11.17 1,173,973 -0.03(-0.26%)
Aug 09, 2004 11.23 11.23 11.07 11.19 705,620 -0.05(-0.44%)
Aug 06, 2004 11.30 11.32 11.23 11.24 1,898,139 -0.05(-0.48%)
Aug 05, 2004 11.47 11.47 11.22 11.30 1,158,077 -0.15(-1.31%)
Aug 04, 2004 11.51 11.60 11.37 11.45 925,814 -0.09(-0.79%)
Aug 03, 2004 11.69 11.73 11.50 11.54 907,562 -0.18(-1.57%)
Aug 02, 2004 11.68 11.86 11.67 11.72 970,853 +0.04(+0.38%)
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%)
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.