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 UNCHANGED
Streaming Delayed 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 (%)
Jan 30, 2004 9.947 9.999 9.873 9.976 1,690,427 -0.10(-0.95%)
Jan 29, 2004 10.05 10.09 10.02 10.07 1,457,763 +0.10(+1.03%)
Jan 28, 2004 9.898 10.01 9.877 9.969 1,878,883 +0.05(+0.55%)
Jan 27, 2004 9.863 9.942 9.794 9.914 674,470 +0.07(+0.70%)
Jan 26, 2004 9.836 9.872 9.766 9.845 734,549 +0.02(+0.18%)
Jan 23, 2004 9.836 9.843 9.789 9.827 1,227,650 -0.01(-0.13%)
Jan 22, 2004 9.766 9.847 9.752 9.840 911,669 +0.05(+0.49%)
Jan 21, 2004 9.769 9.819 9.748 9.792 706,210 +0.03(+0.33%)
Jan 20, 2004 9.656 9.771 9.610 9.760 2,621,934 +0.15(+1.54%)
Jan 16, 2004 9.616 9.642 9.591 9.612 1,071,501 -0.00(-0.02%)
Jan 15, 2004 9.587 9.649 9.572 9.614 1,073,485 +0.03(+0.28%)
Jan 14, 2004 9.607 9.609 9.522 9.587 1,196,477 -0.03(-0.28%)
Jan 13, 2004 9.633 9.658 9.595 9.614 931,789 -0.02(-0.22%)
Jan 12, 2004 9.552 9.658 9.524 9.635 1,123,362 +0.13(+1.34%)
Jan 09, 2004 9.489 9.561 9.489 9.508 717,829 -0.02(-0.17%)
Jan 08, 2004 9.660 9.660 9.510 9.524 1,377,280 -0.11(-1.10%)
Jan 07, 2004 9.773 9.773 9.619 9.630 1,856,211 -0.17(-1.71%)
Jan 06, 2004 9.932 9.932 9.783 9.797 1,178,056 -0.13(-1.35%)
Jan 05, 2004 9.854 9.935 9.854 9.932 717,546 +0.10(+0.99%)
Jan 02, 2004 9.905 9.914 9.792 9.834 571,316 -0.06(-0.64%)
Dec 31, 2003 9.880 9.924 9.880 9.898 1,096,440 +0.00(+0.00%)
Dec 30, 2003 9.905 9.914 9.893 9.898 563,948 -0.01(-0.07%)
Dec 29, 2003 9.924 9.960 9.879 9.905 856,407 +0.01(+0.05%)
Dec 26, 2003 9.921 9.951 9.898 9.900 102,870 -0.02(-0.20%)
Dec 24, 2003 9.953 9.965 9.916 9.919 108,255 -0.06(-0.57%)
Dec 23, 2003 9.935 9.979 9.917 9.976 612,408 +0.06(+0.64%)
Dec 22, 2003 9.854 9.912 9.820 9.912 784,993 +0.03(+0.34%)
Dec 19, 2003 10.08 10.08 9.859 9.879 1,169,555 -0.18(-1.75%)
Dec 18, 2003 10.02 10.09 9.930 10.05 1,086,521 +0.02(+0.23%)
Dec 17, 2003 10.08 10.10 10.01 10.03 523,423 -0.08(-0.82%)
Dec 16, 2003 10.07 10.14 10.02 10.12 707,060 +0.04(+0.40%)
Dec 15, 2003 10.07 10.14 10.07 10.07 629,411 +0.07(+0.69%)
Dec 12, 2003 10.12 10.12 9.967 10.01 858,675 -0.14(-1.43%)
Dec 11, 2003 9.969 10.17 9.933 10.15 1,109,192 +0.18(+1.82%)
Dec 10, 2003 9.924 10.00 9.923 9.969 1,055,915 +0.04(+0.44%)
Dec 09, 2003 9.748 9.967 9.748 9.924 1,289,996 +0.20(+2.05%)
Dec 08, 2003 9.607 9.737 9.607 9.725 926,688 +0.12(+1.25%)
Dec 05, 2003 9.697 9.713 9.614 9.605 690,907 -0.10(-0.98%)
Dec 04, 2003 9.748 9.801 9.674 9.700 766,572 -0.09(-0.94%)
Dec 03, 2003 9.711 9.799 9.704 9.792 1,257,406 +0.08(+0.82%)
Dec 02, 2003 9.725 9.734 9.695 9.713 816,166 -0.02(-0.25%)
Dec 01, 2003 9.714 9.746 9.695 9.737 1,009,155 +0.01(+0.15%)
Nov 28, 2003 9.713 9.725 9.658 9.723 309,179 -0.00(-0.04%)
Nov 26, 2003 9.702 9.729 9.684 9.727 617,509 +0.03(+0.27%)
Nov 25, 2003 9.669 9.720 9.669 9.700 1,230,484 -0.03(-0.33%)
Nov 24, 2003 9.713 9.737 9.700 9.732 1,316,635 +0.02(+0.25%)
Nov 21, 2003 9.766 9.774 9.692 9.707 1,042,312 -0.04(-0.42%)
Nov 20, 2003 9.810 9.827 9.737 9.748 1,079,720 -0.07(-0.72%)
Nov 19, 2003 9.986 9.827 9.676 9.819 2,016,894 -0.17(-1.68%)
Nov 18, 2003 10.04 10.07 9.979 9.986 472,696 -0.05(-0.47%)
Nov 17, 2003 10.04 10.05 9.961 10.03 340,636 -0.00(-0.02%)
Nov 14, 2003 10.15 10.15 10.01 10.04 672,487 -0.14(-1.35%)
Nov 13, 2003 10.11 10.17 10.09 10.17 634,512 +0.05(+0.45%)
Nov 12, 2003 10.05 10.14 10.04 10.13 1,084,821 +0.09(+0.88%)
Nov 11, 2003 9.924 10.05 9.924 10.04 859,808 +0.11(+1.16%)
Nov 10, 2003 9.880 9.933 9.880 9.924 766,572 +0.04(+0.43%)
Nov 07, 2003 9.933 10.02 9.886 9.882 1,394,284 -0.05(-0.52%)
Nov 06, 2003 9.843 9.937 9.782 9.933 1,030,410 +0.11(+1.11%)
Nov 05, 2003 9.847 9.831 9.729 9.824 538,159 -0.01(-0.14%)
Nov 04, 2003 9.847 9.891 9.819 9.838 557,997 -0.04(-0.36%)
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.