Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Molson Coors Brewing
(NY:
TAP
)
55.21
-1.26 (-2.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2004
11.84
12.12
11.84
12.06
1,799,522
+0.22(+1.89%)
Feb 26, 2004
11.75
11.84
11.73
11.84
685,813
+0.07(+0.56%)
Feb 25, 2004
11.78
11.79
11.71
11.77
1,105,842
-0.04(-0.35%)
Feb 24, 2004
11.79
11.84
11.72
11.81
1,236,206
+0.02(+0.20%)
Feb 23, 2004
11.67
11.81
11.64
11.79
1,425,289
+0.11(+0.96%)
Feb 20, 2004
11.50
11.72
11.50
11.68
1,833,518
+0.16(+1.39%)
Feb 19, 2004
11.60
11.63
11.51
11.52
772,347
-0.02(-0.19%)
Feb 18, 2004
11.47
11.56
11.45
11.54
1,039,256
+0.03(+0.25%)
Feb 17, 2004
11.39
11.58
11.39
11.51
1,695,288
+0.06(+0.51%)
Feb 13, 2004
11.56
11.56
11.37
11.45
1,285,373
-0.12(-1.06%)
Feb 12, 2004
11.60
11.67
11.57
11.57
1,551,438
-0.04(-0.32%)
Feb 11, 2004
11.56
11.64
11.49
11.61
1,506,766
+0.09(+0.82%)
Feb 10, 2004
11.27
11.61
11.22
11.52
2,744,377
+0.26(+2.34%)
Feb 09, 2004
10.99
11.39
10.99
11.25
2,409,197
+0.17(+1.52%)
Feb 06, 2004
10.90
11.15
10.90
11.09
2,808,716
+0.14(+1.28%)
Feb 05, 2004
10.64
11.15
10.13
10.94
13,963,230
+0.99(+9.98%)
Feb 04, 2004
10.00
10.06
9.934
9.952
2,134,703
-0.09(-0.87%)
Feb 03, 2004
10.11
10.11
10.01
10.04
3,507,735
-0.05(-0.51%)
Feb 02, 2004
10.08
10.12
10.04
10.09
801,567
+0.03(+0.28%)
Jan 30, 2004
10.03
10.09
9.959
10.06
1,675,902
-0.10(-0.95%)
Jan 29, 2004
10.13
10.18
10.11
10.16
1,445,237
+0.10(+1.03%)
Jan 28, 2004
9.984
10.10
9.962
10.05
1,862,738
+0.06(+0.55%)
Jan 27, 2004
9.948
10.03
9.879
10.000
668,675
+0.07(+0.70%)
Jan 26, 2004
9.921
9.957
9.850
9.930
728,237
+0.02(+0.18%)
Jan 23, 2004
9.921
9.929
9.873
9.913
1,217,101
-0.01(-0.13%)
Jan 22, 2004
9.850
9.932
9.836
9.925
903,835
+0.05(+0.49%)
Jan 21, 2004
9.854
9.904
9.832
9.877
700,142
+0.03(+0.33%)
Jan 20, 2004
9.740
9.856
9.694
9.845
2,599,404
+0.15(+1.54%)
Jan 16, 2004
9.699
9.726
9.674
9.695
1,062,294
-0.00(-0.02%)
Jan 15, 2004
9.671
9.733
9.655
9.697
1,064,261
+0.03(+0.28%)
Jan 14, 2004
9.690
9.692
9.605
9.671
1,186,196
-0.03(-0.28%)
Jan 13, 2004
9.717
9.742
9.678
9.697
923,783
-0.02(-0.22%)
Jan 12, 2004
9.635
9.742
9.606
9.719
1,113,709
+0.13(+1.34%)
Jan 09, 2004
9.571
9.644
9.571
9.590
711,661
-0.02(-0.17%)
Jan 08, 2004
9.744
9.744
9.592
9.606
1,365,446
-0.11(-1.10%)
Jan 07, 2004
9.857
9.857
9.703
9.713
1,840,261
-0.17(-1.71%)
Jan 06, 2004
10.02
10.02
9.868
9.882
1,167,933
-0.14(-1.35%)
Jan 05, 2004
9.939
10.02
9.939
10.02
711,380
+0.10(+0.99%)
Jan 02, 2004
9.991
10.000
9.877
9.920
566,407
-0.06(-0.64%)
Dec 31, 2003
9.966
10.01
9.966
9.984
1,087,018
+0.00(+0.00%)
Dec 30, 2003
9.991
10.000
9.978
9.984
559,102
-0.01(-0.07%)
Dec 29, 2003
10.01
10.05
9.964
9.991
849,048
+0.01(+0.05%)
Dec 26, 2003
10.01
10.04
9.984
9.986
101,987
-0.02(-0.20%)
Dec 24, 2003
10.04
10.05
10.00
10.01
107,325
-0.06(-0.57%)
Dec 23, 2003
10.02
10.07
10.00
10.06
607,145
+0.06(+0.64%)
Dec 22, 2003
9.939
9.998
9.905
9.998
778,248
+0.03(+0.34%)
Dec 19, 2003
10.17
10.17
9.945
9.964
1,159,505
-0.18(-1.76%)
Dec 18, 2003
10.11
10.18
10.02
10.14
1,077,185
+0.02(+0.23%)
Dec 17, 2003
10.17
10.18
10.10
10.12
518,925
-0.08(-0.82%)
Dec 16, 2003
10.16
10.23
10.11
10.20
700,985
+0.04(+0.40%)
Dec 15, 2003
10.15
10.23
10.15
10.16
624,003
+0.07(+0.69%)
Dec 12, 2003
10.21
10.21
10.05
10.09
851,296
-0.15(-1.43%)
Dec 11, 2003
10.05
10.26
10.02
10.24
1,099,661
+0.18(+1.82%)
Dec 10, 2003
10.01
10.09
10.01
10.05
1,046,841
+0.04(+0.44%)
Dec 09, 2003
9.832
10.05
9.832
10.01
1,278,911
+0.20(+2.05%)
Dec 08, 2003
9.690
9.822
9.690
9.809
918,726
+0.12(+1.25%)
Dec 05, 2003
9.781
9.797
9.697
9.688
684,970
-0.10(-0.98%)
Dec 04, 2003
9.832
9.886
9.758
9.784
759,985
-0.09(-0.94%)
Dec 03, 2003
9.795
9.884
9.788
9.877
1,246,601
+0.08(+0.82%)
Dec 02, 2003
9.809
9.818
9.779
9.797
809,153
-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
.