Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molson Coors Brewing (NY: TAP )

51.94 -0.48 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 11.74 12.02 11.74 11.96 1,814,627 +0.22(+1.89%)
Feb 26, 2004 11.65 11.74 11.63 11.74 691,570 +0.07(+0.56%)
Feb 25, 2004 11.68 11.69 11.61 11.67 1,115,124 -0.04(-0.35%)
Feb 24, 2004 11.69 11.74 11.62 11.71 1,246,582 +0.02(+0.20%)
Feb 23, 2004 11.58 11.71 11.54 11.69 1,437,253 +0.11(+0.96%)
Feb 20, 2004 11.40 11.62 11.40 11.58 1,848,908 +0.16(+1.39%)
Feb 19, 2004 11.51 11.54 11.42 11.42 778,830 -0.02(-0.19%)
Feb 18, 2004 11.37 11.47 11.36 11.44 1,047,979 +0.03(+0.25%)
Feb 17, 2004 11.29 11.48 11.29 11.41 1,709,518 +0.06(+0.51%)
Feb 13, 2004 11.46 11.46 11.28 11.36 1,296,162 -0.12(-1.06%)
Feb 12, 2004 11.51 11.58 11.48 11.48 1,564,461 -0.04(-0.32%)
Feb 11, 2004 11.47 11.55 11.39 11.52 1,519,414 +0.09(+0.82%)
Feb 10, 2004 11.17 11.51 11.13 11.42 2,767,413 +0.26(+2.34%)
Feb 09, 2004 10.90 11.30 10.90 11.16 2,429,419 +0.17(+1.53%)
Feb 06, 2004 10.81 11.05 10.81 10.99 2,832,292 +0.14(+1.28%)
Feb 05, 2004 10.55 11.06 10.05 10.85 14,080,434 +0.98(+9.98%)
Feb 04, 2004 9.918 9.978 9.851 9.869 2,152,621 -0.09(-0.87%)
Feb 03, 2004 10.02 10.02 9.927 9.955 3,537,178 -0.05(-0.51%)
Feb 02, 2004 9.998 10.04 9.954 10.01 808,295 +0.03(+0.28%)
Jan 30, 2004 9.950 10.00 9.876 9.978 1,689,969 -0.10(-0.95%)
Jan 29, 2004 10.05 10.09 10.02 10.07 1,457,368 +0.10(+1.03%)
Jan 28, 2004 9.901 10.02 9.879 9.971 1,878,373 +0.05(+0.55%)
Jan 27, 2004 9.865 9.945 9.797 9.917 674,287 +0.07(+0.70%)
Jan 26, 2004 9.839 9.874 9.768 9.848 734,350 +0.02(+0.18%)
Jan 23, 2004 9.839 9.846 9.791 9.830 1,227,317 -0.01(-0.13%)
Jan 22, 2004 9.768 9.849 9.754 9.842 911,421 +0.05(+0.49%)
Jan 21, 2004 9.772 9.821 9.751 9.795 706,019 +0.03(+0.33%)
Jan 20, 2004 9.659 9.774 9.613 9.763 2,621,223 +0.15(+1.54%)
Jan 16, 2004 9.618 9.645 9.594 9.615 1,071,211 -0.00(-0.02%)
Jan 15, 2004 9.590 9.652 9.574 9.617 1,073,194 +0.03(+0.28%)
Jan 14, 2004 9.609 9.611 9.525 9.590 1,196,152 -0.03(-0.28%)
Jan 13, 2004 9.636 9.661 9.597 9.617 931,537 -0.02(-0.22%)
Jan 12, 2004 9.555 9.661 9.527 9.638 1,123,057 +0.13(+1.34%)
Jan 09, 2004 9.491 9.564 9.491 9.511 717,634 -0.02(-0.17%)
Jan 08, 2004 9.662 9.662 9.512 9.527 1,376,907 -0.11(-1.10%)
Jan 07, 2004 9.775 9.775 9.622 9.632 1,855,708 -0.17(-1.71%)
Jan 06, 2004 9.934 9.934 9.786 9.800 1,177,737 -0.13(-1.35%)
Jan 05, 2004 9.857 9.938 9.857 9.934 717,351 +0.10(+0.99%)
Jan 02, 2004 9.908 9.917 9.795 9.837 571,161 -0.06(-0.64%)
Dec 31, 2003 9.883 9.927 9.883 9.901 1,096,142 +0.00(+0.00%)
Dec 30, 2003 9.908 9.917 9.895 9.901 563,795 -0.01(-0.07%)
Dec 29, 2003 9.927 9.962 9.881 9.908 856,175 +0.01(+0.05%)
Dec 26, 2003 9.924 9.954 9.901 9.902 102,843 -0.02(-0.20%)
Dec 24, 2003 9.955 9.968 9.918 9.922 108,226 -0.06(-0.57%)
Dec 23, 2003 9.938 9.982 9.920 9.978 612,242 +0.06(+0.64%)
Dec 22, 2003 9.857 9.915 9.823 9.915 784,780 +0.03(+0.34%)
Dec 19, 2003 10.09 10.09 9.862 9.881 1,169,237 -0.18(-1.75%)
Dec 18, 2003 10.03 10.10 9.932 10.06 1,086,226 +0.02(+0.23%)
Dec 17, 2003 10.08 10.10 10.02 10.03 523,281 -0.08(-0.82%)
Dec 16, 2003 10.07 10.14 10.02 10.12 706,869 +0.04(+0.40%)
Dec 15, 2003 10.07 10.14 10.07 10.08 629,240 +0.07(+0.69%)
Dec 12, 2003 10.12 10.12 9.970 10.01 858,442 -0.14(-1.43%)
Dec 11, 2003 9.971 10.17 9.936 10.15 1,108,891 +0.18(+1.82%)
Dec 10, 2003 9.927 10.01 9.925 9.971 1,055,628 +0.04(+0.44%)
Dec 09, 2003 9.751 9.970 9.751 9.927 1,289,646 +0.20(+2.05%)
Dec 08, 2003 9.609 9.740 9.609 9.728 926,437 +0.12(+1.25%)
Dec 05, 2003 9.699 9.715 9.617 9.608 690,720 -0.10(-0.98%)
Dec 04, 2003 9.751 9.804 9.677 9.703 766,365 -0.09(-0.94%)
Dec 03, 2003 9.714 9.802 9.707 9.795 1,257,065 +0.08(+0.82%)
Dec 02, 2003 9.728 9.737 9.698 9.715 815,945 -0.02(-0.25%)
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.