Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 11.28 11.42 11.24 11.35 665,471 +0.15(+1.33%)
Apr 29, 2002 10.94 11.32 10.90 11.20 1,520,867 +0.31(+2.82%)
Apr 26, 2002 10.97 11.07 10.87 10.89 1,312,097 -0.09(-0.83%)
Apr 25, 2002 11.17 11.31 10.86 10.99 2,253,180 -0.22(-1.97%)
Apr 24, 2002 11.26 11.31 11.16 11.21 1,211,982 -0.09(-0.81%)
Apr 23, 2002 11.43 11.45 11.24 11.30 786,198 -0.14(-1.19%)
Apr 22, 2002 11.23 11.51 11.23 11.43 446,690 +0.22(+1.97%)
Apr 19, 2002 11.22 11.30 11.21 11.21 454,935 +0.01(+0.06%)
Apr 18, 2002 11.20 11.33 11.07 11.21 804,160 -0.02(-0.14%)
Apr 17, 2002 11.28 11.29 11.17 11.22 562,117 -0.05(-0.44%)
Apr 16, 2002 11.20 11.30 11.20 11.27 706,695 +0.07(+0.64%)
Apr 15, 2002 11.37 11.39 11.19 11.20 721,712 -0.17(-1.48%)
Apr 12, 2002 11.36 11.43 11.26 11.37 417,539 -0.01(-0.09%)
Apr 11, 2002 11.48 11.50 11.29 11.38 605,696 -0.10(-0.84%)
Apr 10, 2002 11.33 11.50 11.33 11.48 807,104 +0.19(+1.69%)
Apr 09, 2002 11.25 11.29 11.15 11.29 1,220,816 +0.03(+0.29%)
Apr 08, 2002 11.12 11.38 11.11 11.25 785,315 +0.13(+1.18%)
Apr 05, 2002 11.12 11.18 11.04 11.12 525,604 +0.02(+0.15%)
Apr 04, 2002 10.94 11.12 10.85 11.11 1,581,819 +0.21(+1.89%)
Apr 03, 2002 11.21 11.24 10.87 10.90 1,985,224 -0.43(-3.82%)
Apr 02, 2002 11.38 11.38 11.26 11.33 544,449 -0.06(-0.57%)
Apr 01, 2002 11.47 11.48 11.31 11.40 821,238 -0.06(-0.52%)
Mar 29, 2002 11.25 11.50 11.25 11.46 1,907,193 +0.00(+0.00%)
Mar 28, 2002 11.25 11.50 11.25 11.46 1,893,648 +0.23(+2.01%)
Mar 27, 2002 11.18 11.33 11.16 11.23 1,897,476 +0.11(+1.01%)
Mar 26, 2002 11.10 11.18 11.07 11.12 1,178,708 +0.02(+0.20%)
Mar 25, 2002 11.05 11.23 10.97 11.10 1,081,832 +0.08(+0.69%)
Mar 22, 2002 10.87 11.06 10.87 11.02 1,210,804 +0.17(+1.53%)
Mar 21, 2002 10.93 10.93 10.78 10.85 1,451,080 -0.10(-0.93%)
Mar 20, 2002 10.87 11.03 10.75 10.96 999,384 +0.10(+0.91%)
Mar 19, 2002 10.75 10.89 10.75 10.86 561,822 +0.17(+1.57%)
Mar 18, 2002 10.58 10.72 10.57 10.69 699,922 +0.09(+0.85%)
Mar 15, 2002 10.57 10.78 10.56 10.60 881,013 +0.06(+0.61%)
Mar 14, 2002 10.41 10.60 10.41 10.53 988,784 +0.12(+1.14%)
Mar 13, 2002 10.49 10.58 10.37 10.42 597,451 -0.07(-0.66%)
Mar 12, 2002 10.44 10.50 10.38 10.49 847,150 +0.03(+0.24%)
Mar 11, 2002 10.54 10.54 10.35 10.46 400,166 -0.05(-0.44%)
Mar 08, 2002 10.59 10.69 10.48 10.51 608,935 -0.07(-0.63%)
Mar 07, 2002 10.67 10.67 10.49 10.57 685,494 -0.09(-0.88%)
Mar 06, 2002 10.53 10.77 10.50 10.67 1,318,870 +0.23(+2.21%)
Mar 05, 2002 10.32 10.52 10.26 10.43 1,068,876 +0.12(+1.15%)
Mar 04, 2002 10.27 10.40 10.19 10.32 1,602,137 +0.06(+0.60%)
Mar 01, 2002 10.29 10.35 10.19 10.25 6,242,474 -0.02(-0.20%)
Feb 28, 2002 10.21 10.36 10.16 10.27 2,228,445 +0.05(+0.45%)
Feb 27, 2002 9.934 10.26 9.913 10.23 1,862,436 +0.35(+3.58%)
Feb 26, 2002 9.996 10.03 9.784 9.876 664,588 -0.16(-1.56%)
Feb 25, 2002 10.12 10.12 9.874 10.03 860,107 -0.02(-0.19%)
Feb 22, 2002 9.806 10.05 9.788 10.05 1,398,373 +0.32(+3.32%)
Feb 21, 2002 9.594 9.803 9.594 9.728 999,384 +0.17(+1.74%)
Feb 20, 2002 9.506 9.616 9.506 9.562 583,023 +0.06(+0.59%)
Feb 19, 2002 9.653 9.721 9.499 9.506 799,743 -0.11(-1.11%)
Feb 18, 2002 9.501 9.636 9.501 9.613 636,320 +0.00(+0.00%)
Feb 15, 2002 9.501 9.636 9.501 9.613 636,320 +0.12(+1.25%)
Feb 14, 2002 9.424 9.636 9.382 9.494 2,214,606 +0.35(+3.79%)
Feb 13, 2002 9.118 9.152 9.081 9.147 941,082 +0.06(+0.62%)
Feb 12, 2002 8.986 9.127 8.983 9.091 746,446 +0.10(+1.06%)
Feb 11, 2002 8.991 9.059 8.933 8.996 737,318 +0.04(+0.46%)
Feb 08, 2002 9.156 9.171 8.857 8.955 982,895 -0.16(-1.73%)
Feb 07, 2002 9.168 9.319 9.017 9.113 2,029,982 -0.05(-0.59%)
Feb 06, 2002 9.253 9.312 9.071 9.168 596,568 -0.07(-0.74%)
Feb 05, 2002 9.135 9.254 9.135 9.236 830,661 +0.13(+1.45%)
Feb 04, 2002 8.905 9.134 8.905 9.103 916,642 +0.20(+2.23%)
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.