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 (%)
Jan 31, 2003 10.01 10.29 9.992 10.22 635,853 +0.22(+2.17%)
Jan 30, 2003 10.20 10.20 9.894 10.01 1,967,023 -0.19(-1.90%)
Jan 29, 2003 10.48 10.48 10.19 10.20 2,069,172 -0.27(-2.61%)
Jan 28, 2003 10.49 10.56 10.38 10.47 1,013,538 -0.02(-0.16%)
Jan 27, 2003 10.60 10.68 10.48 10.49 830,141 -0.11(-1.04%)
Jan 24, 2003 10.70 10.75 10.58 10.60 967,909 -0.10(-0.90%)
Jan 23, 2003 10.74 10.77 10.64 10.70 690,607 -0.02(-0.17%)
Jan 22, 2003 10.79 10.94 10.71 10.72 706,209 -0.04(-0.41%)
Jan 21, 2003 10.85 11.01 10.75 10.76 804,236 -0.09(-0.81%)
Jan 17, 2003 10.74 10.87 10.73 10.85 1,101,556 +0.11(+1.04%)
Jan 16, 2003 10.58 10.76 10.57 10.74 740,651 +0.17(+1.59%)
Jan 15, 2003 10.58 10.61 10.50 10.57 760,080 +0.01(+0.08%)
Jan 14, 2003 10.73 10.73 10.47 10.56 1,089,193 -0.17(-1.55%)
Jan 13, 2003 10.74 10.80 10.71 10.73 531,349 -0.06(-0.55%)
Jan 10, 2003 10.83 10.84 10.69 10.79 439,209 -0.08(-0.77%)
Jan 09, 2003 10.70 10.87 10.62 10.87 1,469,233 +0.20(+1.89%)
Jan 08, 2003 10.76 10.86 10.67 10.67 773,621 -0.07(-0.65%)
Jan 07, 2003 10.85 10.86 10.68 10.74 889,311 -0.13(-1.16%)
Jan 06, 2003 10.71 10.93 10.71 10.86 1,604,057 +0.48(+4.58%)
Jan 03, 2003 10.44 10.48 10.32 10.39 1,041,504 -0.12(-1.15%)
Jan 02, 2003 10.42 10.71 10.40 10.51 1,444,799 +0.11(+1.01%)
Dec 31, 2002 10.39 10.45 10.25 10.40 496,907 +0.04(+0.41%)
Dec 30, 2002 10.28 10.40 10.23 10.36 616,130 +0.16(+1.60%)
Dec 27, 2002 10.31 10.33 10.17 10.20 431,555 -0.13(-1.25%)
Dec 26, 2002 10.32 10.45 10.31 10.33 337,061 +0.03(+0.30%)
Dec 24, 2002 10.35 10.38 10.28 10.30 163,967 -0.06(-0.56%)
Dec 23, 2002 10.29 10.46 10.21 10.35 796,877 +0.02(+0.16%)
Dec 20, 2002 10.31 10.34 10.19 10.34 708,858 -0.00(-0.03%)
Dec 19, 2002 10.34 10.37 10.27 10.34 782,747 +0.03(+0.28%)
Dec 18, 2002 10.26 10.37 10.24 10.31 579,921 +0.06(+0.60%)
Dec 17, 2002 10.45 10.45 10.25 10.25 783,630 -0.20(-1.87%)
Dec 16, 2002 10.51 10.54 10.39 10.45 2,061,224 +0.00(+0.02%)
Dec 13, 2002 10.61 10.67 10.44 10.44 1,336,763 -0.21(-1.99%)
Dec 12, 2002 10.80 10.82 10.58 10.66 1,184,865 -0.13(-1.21%)
Dec 11, 2002 10.94 10.94 10.65 10.79 960,550 -0.15(-1.35%)
Dec 10, 2002 10.91 11.01 10.80 10.94 715,334 -0.09(-0.83%)
Dec 09, 2002 11.11 11.18 11.01 11.03 677,360 -0.08(-0.70%)
Dec 06, 2002 10.94 11.15 10.94 11.10 604,060 +0.19(+1.76%)
Dec 05, 2002 11.23 11.23 10.90 10.91 934,351 -0.31(-2.80%)
Dec 04, 2002 11.03 11.24 11.03 11.23 916,099 +0.23(+2.13%)
Dec 03, 2002 10.80 11.07 10.72 10.99 1,038,854 +0.19(+1.76%)
Dec 02, 2002 11.05 11.05 10.70 10.80 1,018,248 -0.21(-1.94%)
Nov 29, 2002 11.13 11.13 10.99 11.02 201,353 -0.16(-1.41%)
Nov 27, 2002 11.03 11.20 10.98 11.17 507,210 +0.12(+1.12%)
Nov 26, 2002 11.07 11.16 10.88 11.05 1,127,756 -0.09(-0.79%)
Nov 25, 2002 11.36 11.39 11.13 11.14 792,461 -0.22(-1.94%)
Nov 22, 2002 11.26 11.42 11.18 11.36 703,265 +0.11(+1.00%)
Nov 21, 2002 11.39 11.44 11.18 11.25 1,045,919 -0.14(-1.22%)
Nov 20, 2002 11.38 11.43 11.27 11.39 613,186 +0.01(+0.06%)
Nov 19, 2002 11.35 11.46 11.28 11.38 800,998 +0.03(+0.24%)
Nov 18, 2002 11.53 11.53 11.25 11.35 759,785 -0.20(-1.71%)
Nov 15, 2002 11.43 11.55 11.34 11.55 764,790 +0.13(+1.10%)
Nov 14, 2002 11.22 11.45 11.12 11.42 815,128 +0.21(+1.85%)
Nov 13, 2002 10.98 11.24 10.82 11.22 2,217,538 +0.34(+3.11%)
Nov 12, 2002 11.30 11.52 10.80 10.88 3,644,969 -0.41(-3.61%)
Nov 11, 2002 11.18 11.45 11.16 11.29 949,658 +0.11(+0.99%)
Nov 08, 2002 11.36 11.42 11.15 11.18 400,057 -0.19(-1.64%)
Nov 07, 2002 11.30 11.48 11.24 11.36 557,549 +0.07(+0.60%)
Nov 06, 2002 11.36 11.40 11.16 11.30 778,037 -0.06(-0.52%)
Nov 05, 2002 11.48 11.55 11.30 11.35 1,739,470 -0.15(-1.27%)
Nov 04, 2002 11.83 11.83 11.47 11.50 1,244,035 -0.33(-2.80%)
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.