Molson Coors Brewing (NY: TAP )

59.56 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 29.46 30.30 29.42 30.10 216,000 +0.64(+2.17%)
Jan 30, 2003 30.04 30.04 29.12 29.46 668,200 -0.57(-1.90%)
Jan 29, 2003 30.84 30.84 30.00 30.03 702,900 -0.80(-2.61%)
Jan 28, 2003 30.89 31.08 30.56 30.83 344,300 -0.05(-0.16%)
Jan 27, 2003 31.21 31.43 30.85 30.89 282,000 -0.32(-1.04%)
Jan 24, 2003 31.50 31.65 31.16 31.21 328,800 -0.29(-0.90%)
Jan 23, 2003 31.63 31.71 31.33 31.50 234,600 -0.05(-0.17%)
Jan 22, 2003 31.77 32.20 31.52 31.55 239,900 -0.13(-0.41%)
Jan 21, 2003 31.95 32.40 31.64 31.68 273,200 -0.26(-0.81%)
Jan 17, 2003 31.61 31.99 31.60 31.94 374,200 +0.33(+1.04%)
Jan 16, 2003 31.14 31.67 31.12 31.61 251,600 +0.50(+1.59%)
Jan 15, 2003 31.15 31.24 30.91 31.11 258,200 +0.02(+0.08%)
Jan 14, 2003 31.58 31.58 30.82 31.09 370,000 -0.49(-1.55%)
Jan 13, 2003 31.63 31.80 31.54 31.58 180,500 -0.17(-0.55%)
Jan 10, 2003 31.88 31.92 31.48 31.75 149,200 -0.25(-0.77%)
Jan 09, 2003 31.50 32.00 31.25 32.00 499,100 +0.59(+1.89%)
Jan 08, 2003 31.67 31.97 31.40 31.41 262,800 -0.21(-0.65%)
Jan 07, 2003 31.93 31.97 31.45 31.61 302,100 -0.37(-1.16%)
Jan 06, 2003 31.52 32.17 31.52 31.98 544,900 +1.40(+4.58%)
Jan 03, 2003 30.74 30.84 30.39 30.58 353,800 -0.35(-1.15%)
Jan 02, 2003 30.67 31.54 30.62 30.93 490,800 +0.31(+1.01%)
Dec 31, 2002 30.58 30.75 30.17 30.62 168,800 +0.12(+0.41%)
Dec 30, 2002 30.25 30.63 30.11 30.50 209,300 +0.48(+1.60%)
Dec 27, 2002 30.35 30.40 29.95 30.02 146,600 -0.38(-1.25%)
Dec 26, 2002 30.39 30.77 30.35 30.40 114,500 +0.09(+0.30%)
Dec 24, 2002 30.48 30.57 30.25 30.31 55,700 -0.17(-0.56%)
Dec 23, 2002 30.30 30.80 30.05 30.48 270,700 +0.05(+0.16%)
Dec 20, 2002 30.35 30.43 30.00 30.43 240,800 -0.01(-0.03%)
Dec 19, 2002 30.45 30.54 30.22 30.44 265,900 +0.09(+0.28%)
Dec 18, 2002 30.20 30.52 30.15 30.36 197,000 +0.18(+0.60%)
Dec 17, 2002 30.75 30.75 30.17 30.17 266,200 -0.58(-1.87%)
Dec 16, 2002 30.95 31.04 30.60 30.75 700,200 +0.00(+0.02%)
Dec 13, 2002 31.23 31.41 30.75 30.75 454,100 -0.62(-1.99%)
Dec 12, 2002 31.80 31.84 31.16 31.37 402,500 -0.38(-1.21%)
Dec 11, 2002 32.20 32.20 31.35 31.75 326,300 -0.43(-1.35%)
Dec 10, 2002 32.12 32.40 31.80 32.19 243,000 -0.27(-0.83%)
Dec 09, 2002 32.70 32.92 32.42 32.46 230,100 -0.23(-0.70%)
Dec 06, 2002 32.21 32.83 32.21 32.69 205,200 +0.56(+1.76%)
Dec 05, 2002 33.05 33.05 32.10 32.12 317,400 -0.92(-2.80%)
Dec 04, 2002 32.47 33.10 32.47 33.05 311,200 +0.69(+2.13%)
Dec 03, 2002 31.80 32.60 31.55 32.36 352,900 +0.56(+1.76%)
Dec 02, 2002 32.52 32.54 31.51 31.80 345,900 -0.63(-1.94%)
Nov 29, 2002 32.77 32.77 32.35 32.43 68,400 -0.47(-1.41%)
Nov 27, 2002 32.47 32.96 32.33 32.90 172,300 +0.37(+1.12%)
Nov 26, 2002 32.58 32.86 32.01 32.53 383,100 -0.26(-0.79%)
Nov 25, 2002 33.44 33.53 32.75 32.79 269,200 -0.65(-1.94%)
Nov 22, 2002 33.16 33.62 32.92 33.44 238,900 +0.33(+1.00%)
Nov 21, 2002 33.53 33.67 32.90 33.11 355,300 -0.41(-1.22%)
Nov 20, 2002 33.51 33.63 33.18 33.52 208,300 +0.02(+0.06%)
Nov 19, 2002 33.40 33.74 33.20 33.50 272,100 +0.08(+0.24%)
Nov 18, 2002 33.95 33.95 33.12 33.42 258,100 -0.58(-1.71%)
Nov 15, 2002 33.63 34.00 33.39 34.00 259,800 +0.37(+1.10%)
Nov 14, 2002 33.03 33.70 32.74 33.63 276,900 +0.61(+1.85%)
Nov 13, 2002 32.33 33.08 31.85 33.02 753,300 +0.99(+3.11%)
Nov 12, 2002 33.28 33.92 31.80 32.03 1,238,200 -1.20(-3.61%)
Nov 11, 2002 32.90 33.71 32.87 33.22 322,600 +0.32(+0.99%)
Nov 08, 2002 33.45 33.62 32.83 32.90 135,900 -0.55(-1.64%)
Nov 07, 2002 33.26 33.80 33.08 33.45 189,400 +0.20(+0.60%)
Nov 06, 2002 33.43 33.55 32.85 33.25 264,300 -0.17(-0.52%)
Nov 05, 2002 33.80 34.00 33.26 33.42 590,900 -0.43(-1.27%)
Nov 04, 2002 34.83 34.83 33.77 33.85 422,600 -0.98(-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.