Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	12.08	12.25	12.03	12.25	1,407,320	+0.17(+1.43%)
Mar 30, 2004	11.93	12.09	11.85	12.08	1,127,613	+0.16(+1.32%)
Mar 29, 2004	11.99	11.99	11.85	11.92	1,231,050	-0.07(-0.59%)
Mar 26, 2004	11.81	12.04	11.81	11.99	1,600,592	+0.20(+1.69%)
Mar 25, 2004	11.89	11.89	11.69	11.79	1,500,272	-0.10(-0.86%)
Mar 24, 2004	11.97	12.04	11.86	11.90	1,628,081	-0.07(-0.56%)
Mar 23, 2004	11.93	12.03	11.91	11.96	1,204,978	+0.06(+0.52%)
Mar 22, 2004	11.96	11.96	11.80	11.90	1,115,994	-0.05(-0.44%)
Mar 19, 2004	11.79	12.00	11.77	11.96	1,000,653	+0.22(+1.83%)
Mar 18, 2004	11.78	11.82	11.59	11.74	960,979	-0.09(-0.73%)
Mar 17, 2004	11.78	11.85	11.78	11.83	771,390	+0.07(+0.63%)
Mar 16, 2004	11.75	11.81	11.74	11.75	880,212	+0.00(+0.02%)
Mar 15, 2004	11.87	11.93	11.70	11.75	1,254,289	-0.14(-1.17%)
Mar 12, 2004	11.74	11.89	11.66	11.89	1,868,964	+0.15(+1.31%)
Mar 11, 2004	11.56	11.79	11.53	11.74	2,160,007	+0.18(+1.54%)
Mar 10, 2004	11.56	11.64	11.47	11.56	1,538,246	+0.01(+0.11%)
Mar 09, 2004	11.67	11.68	11.48	11.55	2,140,736	-0.11(-0.92%)
Mar 08, 2004	11.67	11.75	11.63	11.65	1,543,347	-0.03(-0.27%)
Mar 05, 2004	11.69	11.85	11.67	11.69	1,361,410	-0.05(-0.41%)
Mar 04, 2004	11.75	11.76	11.69	11.73	1,243,520	-0.05(-0.40%)
Mar 03, 2004	11.65	11.78	11.65	11.78	2,701,567	-0.09(-0.74%)
Mar 02, 2004	12.11	12.12	11.85	11.87	2,045,233	-0.19(-1.59%)
Mar 01, 2004	11.94	12.08	11.91	12.06	1,055,065	+0.10(+0.86%)
Feb 27, 2004	11.74	12.01	11.73	11.96	1,815,120	+0.22(+1.89%)
Feb 26, 2004	11.64	11.74	11.63	11.74	691,757	+0.07(+0.56%)
Feb 25, 2004	11.67	11.69	11.61	11.67	1,115,427	-0.04(-0.35%)
Feb 24, 2004	11.69	11.74	11.62	11.71	1,246,920	+0.02(+0.20%)
Feb 23, 2004	11.57	11.71	11.54	11.69	1,437,643	+0.11(+0.96%)
Feb 20, 2004	11.40	11.62	11.40	11.58	1,849,410	+0.16(+1.39%)
Feb 19, 2004	11.50	11.53	11.42	11.42	779,042	-0.02(-0.19%)
Feb 18, 2004	11.37	11.46	11.36	11.44	1,048,263	+0.03(+0.25%)
Feb 17, 2004	11.29	11.48	11.29	11.41	1,709,981	+0.06(+0.51%)
Feb 13, 2004	11.46	11.46	11.27	11.35	1,296,514	-0.12(-1.06%)
Feb 12, 2004	11.50	11.57	11.48	11.48	1,564,885	-0.04(-0.32%)
Feb 11, 2004	11.46	11.54	11.39	11.51	1,519,826	+0.09(+0.82%)
Feb 10, 2004	11.17	11.51	11.12	11.42	2,768,164	+0.26(+2.34%)
Feb 09, 2004	10.89	11.29	10.89	11.16	2,430,078	+0.17(+1.53%)
Feb 06, 2004	10.81	11.05	10.81	10.99	2,833,060	+0.14(+1.28%)
Feb 05, 2004	10.55	11.06	10.05	10.85	14,084,254	+0.98(+9.98%)
Feb 04, 2004	9.916	9.976	9.849	9.866	2,153,205	-0.09(-0.87%)
Feb 03, 2004	10.02	10.02	9.924	9.953	3,538,137	-0.05(-0.51%)
Feb 02, 2004	9.995	10.04	9.951	10.00	808,514	+0.03(+0.28%)
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%)

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.