Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 10.00 10.29 9.990 10.22 636,025 +0.22(+2.17%)
Jan 30, 2003 10.20 10.20 9.891 10.00 1,967,557 -0.19(-1.90%)
Jan 29, 2003 10.47 10.47 10.19 10.20 2,069,733 -0.27(-2.61%)
Jan 28, 2003 10.49 10.55 10.38 10.47 1,013,813 -0.02(-0.16%)
Jan 27, 2003 10.60 10.67 10.48 10.49 830,366 -0.11(-1.04%)
Jan 24, 2003 10.70 10.75 10.58 10.60 968,172 -0.10(-0.91%)
Jan 23, 2003 10.74 10.77 10.64 10.70 690,794 -0.02(-0.17%)
Jan 22, 2003 10.79 10.93 10.71 10.71 706,400 -0.04(-0.41%)
Jan 21, 2003 10.85 11.01 10.75 10.76 804,454 -0.09(-0.81%)
Jan 17, 2003 10.74 10.86 10.73 10.85 1,101,855 +0.11(+1.04%)
Jan 16, 2003 10.57 10.75 10.57 10.73 740,852 +0.17(+1.59%)
Jan 15, 2003 10.58 10.61 10.50 10.57 760,286 +0.01(+0.08%)
Jan 14, 2003 10.72 10.72 10.46 10.56 1,089,488 -0.17(-1.55%)
Jan 13, 2003 10.74 10.80 10.71 10.72 531,493 -0.06(-0.55%)
Jan 10, 2003 10.82 10.84 10.69 10.78 439,328 -0.08(-0.77%)
Jan 09, 2003 10.70 10.87 10.61 10.87 1,469,631 +0.20(+1.89%)
Jan 08, 2003 10.76 10.86 10.66 10.67 773,831 -0.07(-0.65%)
Jan 07, 2003 10.84 10.86 10.68 10.73 889,552 -0.13(-1.16%)
Jan 06, 2003 10.71 10.92 10.71 10.86 1,604,492 +0.48(+4.58%)
Jan 03, 2003 10.44 10.48 10.32 10.39 1,041,786 -0.12(-1.15%)
Jan 02, 2003 10.42 10.71 10.40 10.51 1,445,191 +0.11(+1.01%)
Dec 31, 2002 10.38 10.44 10.25 10.40 497,042 +0.04(+0.41%)
Dec 30, 2002 10.27 10.40 10.23 10.36 616,297 +0.16(+1.60%)
Dec 27, 2002 10.31 10.32 10.17 10.20 431,673 -0.13(-1.25%)
Dec 26, 2002 10.32 10.45 10.31 10.32 337,152 +0.03(+0.30%)
Dec 24, 2002 10.35 10.38 10.27 10.29 164,012 -0.06(-0.56%)
Dec 23, 2002 10.29 10.46 10.21 10.35 797,093 +0.02(+0.16%)
Dec 20, 2002 10.31 10.34 10.19 10.33 709,050 -0.00(-0.03%)
Dec 19, 2002 10.34 10.37 10.26 10.34 782,959 +0.03(+0.28%)
Dec 18, 2002 10.26 10.37 10.24 10.31 580,079 +0.06(+0.60%)
Dec 17, 2002 10.44 10.44 10.25 10.25 783,842 -0.20(-1.87%)
Dec 16, 2002 10.51 10.54 10.39 10.44 2,061,783 +0.00(+0.02%)
Dec 13, 2002 10.60 10.67 10.44 10.44 1,337,126 -0.21(-1.99%)
Dec 12, 2002 10.80 10.81 10.58 10.65 1,185,186 -0.13(-1.21%)
Dec 11, 2002 10.93 10.93 10.65 10.78 960,811 -0.15(-1.35%)
Dec 10, 2002 10.91 11.00 10.80 10.93 715,528 -0.09(-0.83%)
Dec 09, 2002 11.11 11.18 11.01 11.02 677,544 -0.08(-0.70%)
Dec 06, 2002 10.94 11.15 10.94 11.10 604,224 +0.19(+1.76%)
Dec 05, 2002 11.22 11.22 10.90 10.91 934,604 -0.31(-2.80%)
Dec 04, 2002 11.03 11.24 11.03 11.22 916,348 +0.23(+2.13%)
Dec 03, 2002 10.80 11.07 10.71 10.99 1,039,136 +0.19(+1.76%)
Dec 02, 2002 11.04 11.05 10.70 10.80 1,018,524 -0.21(-1.94%)
Nov 29, 2002 11.13 11.13 10.99 11.01 201,408 -0.16(-1.41%)
Nov 27, 2002 11.03 11.19 10.98 11.17 507,348 +0.12(+1.12%)
Nov 26, 2002 11.06 11.16 10.87 11.05 1,128,062 -0.09(-0.79%)
Nov 25, 2002 11.36 11.39 11.12 11.14 792,676 -0.22(-1.94%)
Nov 22, 2002 11.26 11.42 11.18 11.36 703,456 +0.11(+1.00%)
Nov 21, 2002 11.39 11.43 11.17 11.24 1,046,203 -0.14(-1.22%)
Nov 20, 2002 11.38 11.42 11.27 11.38 613,352 +0.01(+0.06%)
Nov 19, 2002 11.34 11.46 11.28 11.38 801,215 +0.03(+0.24%)
Nov 18, 2002 11.53 11.53 11.25 11.35 759,991 -0.20(-1.71%)
Nov 15, 2002 11.42 11.55 11.34 11.55 764,997 +0.13(+1.10%)
Nov 14, 2002 11.22 11.44 11.12 11.42 815,349 +0.21(+1.85%)
Nov 13, 2002 10.98 11.23 10.82 11.21 2,218,139 +0.34(+3.11%)
Nov 12, 2002 11.30 11.52 10.80 10.88 3,645,958 -0.41(-3.61%)
Nov 11, 2002 11.17 11.45 11.16 11.28 949,916 +0.11(+0.99%)
Nov 08, 2002 11.36 11.42 11.15 11.17 400,166 -0.19(-1.64%)
Nov 07, 2002 11.30 11.48 11.23 11.36 557,700 +0.07(+0.60%)
Nov 06, 2002 11.35 11.39 11.16 11.29 778,248 -0.06(-0.52%)
Nov 05, 2002 11.48 11.55 11.30 11.35 1,739,942 -0.15(-1.27%)
Nov 04, 2002 11.83 11.83 11.47 11.50 1,244,372 -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.