Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 10.48 10.78 10.47 10.71 607,029 +0.23(+2.17%)
Jan 30, 2003 10.69 10.69 10.36 10.48 1,877,857 -0.20(-1.90%)
Jan 29, 2003 10.97 10.97 10.67 10.69 1,975,375 -0.29(-2.61%)
Jan 28, 2003 10.99 11.06 10.87 10.97 967,593 -0.02(-0.16%)
Jan 27, 2003 11.11 11.18 10.98 10.99 792,510 -0.12(-1.04%)
Jan 24, 2003 11.21 11.26 11.09 11.11 924,033 -0.10(-0.90%)
Jan 23, 2003 11.25 11.29 11.15 11.21 659,301 -0.02(-0.17%)
Jan 22, 2003 11.31 11.46 11.22 11.23 674,196 -0.05(-0.41%)
Jan 21, 2003 11.37 11.53 11.26 11.27 767,779 -0.09(-0.81%)
Jan 17, 2003 11.25 11.38 11.24 11.37 1,051,622 +0.12(+1.04%)
Jan 16, 2003 11.08 11.27 11.08 11.25 707,076 +0.18(+1.59%)
Jan 15, 2003 11.08 11.11 11.00 11.07 725,625 +0.01(+0.08%)
Jan 14, 2003 11.24 11.24 10.96 11.06 1,039,819 -0.17(-1.55%)
Jan 13, 2003 11.25 11.32 11.22 11.24 507,263 -0.06(-0.55%)
Jan 10, 2003 11.34 11.36 11.20 11.30 419,300 -0.09(-0.77%)
Jan 09, 2003 11.21 11.39 11.12 11.39 1,402,631 +0.21(+1.89%)
Jan 08, 2003 11.27 11.38 11.17 11.17 738,552 -0.07(-0.65%)
Jan 07, 2003 11.36 11.38 11.19 11.25 848,998 -0.13(-1.16%)
Jan 06, 2003 11.22 11.45 11.22 11.38 1,531,344 +0.50(+4.58%)
Jan 03, 2003 10.94 10.98 10.81 10.88 994,291 -0.13(-1.15%)
Jan 02, 2003 10.92 11.22 10.90 11.01 1,379,305 +0.11(+1.01%)
Dec 31, 2002 10.88 10.94 10.74 10.90 474,382 +0.04(+0.41%)
Dec 30, 2002 10.76 10.90 10.71 10.85 588,200 +0.17(+1.60%)
Dec 27, 2002 10.80 10.82 10.66 10.68 411,993 -0.14(-1.25%)
Dec 26, 2002 10.81 10.95 10.80 10.82 321,781 +0.03(+0.30%)
Dec 24, 2002 10.85 10.88 10.76 10.79 156,534 -0.06(-0.56%)
Dec 23, 2002 10.78 10.96 10.69 10.85 760,754 +0.02(+0.16%)
Dec 20, 2002 10.80 10.83 10.68 10.83 676,725 -0.00(-0.03%)
Dec 19, 2002 10.84 10.87 10.75 10.83 747,264 +0.03(+0.28%)
Dec 18, 2002 10.75 10.86 10.73 10.80 553,633 +0.06(+0.60%)
Dec 17, 2002 10.94 10.94 10.74 10.74 748,107 -0.20(-1.87%)
Dec 16, 2002 11.01 11.04 10.89 10.94 1,967,787 +0.00(+0.02%)
Dec 13, 2002 11.11 11.18 10.94 10.94 1,276,167 -0.22(-1.99%)
Dec 12, 2002 11.32 11.33 11.09 11.16 1,131,154 -0.14(-1.21%)
Dec 11, 2002 11.46 11.46 11.16 11.30 917,008 -0.15(-1.35%)
Dec 10, 2002 11.43 11.53 11.32 11.45 682,908 -0.10(-0.83%)
Dec 09, 2002 11.64 11.72 11.54 11.55 646,655 -0.08(-0.70%)
Dec 06, 2002 11.46 11.68 11.46 11.63 576,678 +0.20(+1.76%)
Dec 05, 2002 11.76 11.76 11.42 11.43 891,996 -0.33(-2.80%)
Dec 04, 2002 11.56 11.78 11.55 11.76 874,572 +0.25(+2.13%)
Dec 03, 2002 11.32 11.60 11.23 11.51 991,762 +0.20(+1.76%)
Dec 02, 2002 11.57 11.58 11.21 11.32 972,090 -0.22(-1.94%)
Nov 29, 2002 11.66 11.66 11.51 11.54 192,226 -0.17(-1.41%)
Nov 27, 2002 11.56 11.73 11.50 11.71 484,218 +0.13(+1.12%)
Nov 26, 2002 11.59 11.69 11.39 11.58 1,076,634 -0.09(-0.79%)
Nov 25, 2002 11.90 11.93 11.65 11.67 756,538 -0.23(-1.94%)
Nov 22, 2002 11.80 11.96 11.72 11.90 671,385 +0.12(+1.00%)
Nov 21, 2002 11.93 11.98 11.71 11.78 998,507 -0.15(-1.22%)
Nov 20, 2002 11.92 11.97 11.81 11.93 585,390 +0.01(+0.06%)
Nov 19, 2002 11.89 12.01 11.81 11.92 764,688 +0.03(+0.24%)
Nov 18, 2002 12.08 12.08 11.78 11.89 725,344 -0.21(-1.71%)
Nov 15, 2002 11.97 12.10 11.88 12.10 730,121 +0.13(+1.10%)
Nov 14, 2002 11.75 11.99 11.65 11.97 778,178 +0.22(+1.85%)
Nov 13, 2002 11.50 11.77 11.33 11.75 2,117,015 +0.35(+3.11%)
Nov 12, 2002 11.84 12.07 11.32 11.40 3,479,740 -0.43(-3.61%)
Nov 11, 2002 11.71 12.00 11.69 11.82 906,609 +0.12(+0.99%)
Nov 08, 2002 11.90 11.96 11.68 11.71 381,922 -0.20(-1.65%)
Nov 07, 2002 11.84 12.03 11.77 11.90 532,274 +0.07(+0.60%)
Nov 06, 2002 11.90 11.94 11.69 11.83 742,768 -0.06(-0.52%)
Nov 05, 2002 12.03 12.10 11.84 11.89 1,660,619 -0.15(-1.27%)
Nov 04, 2002 12.40 12.40 12.02 12.05 1,187,642 -0.35(-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.