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 (%)
Oct 31, 2002 11.69 11.78 11.52 11.63 1,020,880 -0.08(-0.67%)
Oct 30, 2002 11.82 11.88 11.68 11.71 1,045,908 -0.11(-0.93%)
Oct 29, 2002 11.66 11.84 11.62 11.82 887,785 +0.16(+1.38%)
Oct 28, 2002 11.88 11.88 11.60 11.66 1,276,173 -0.14(-1.15%)
Oct 25, 2002 11.61 11.83 11.56 11.79 1,490,832 +0.14(+1.24%)
Oct 24, 2002 11.77 11.78 11.46 11.65 3,593,839 -0.12(-1.02%)
Oct 23, 2002 11.65 11.91 11.59 11.77 3,577,939 +0.08(+0.65%)
Oct 22, 2002 11.42 11.75 11.38 11.69 3,133,899 +0.14(+1.25%)
Oct 21, 2002 10.85 11.59 10.85 11.55 3,872,101 +1.03(+9.82%)
Oct 18, 2002 10.36 10.57 10.34 10.51 864,523 +0.14(+1.36%)
Oct 17, 2002 10.53 10.58 10.36 10.37 803,865 -0.14(-1.37%)
Oct 16, 2002 10.49 10.73 10.46 10.52 1,575,930 -0.06(-0.55%)
Oct 15, 2002 10.46 10.61 10.25 10.58 1,984,930 +0.23(+2.27%)
Oct 14, 2002 9.925 10.35 9.915 10.34 863,051 +0.42(+4.21%)
Oct 11, 2002 9.827 10.07 9.825 9.923 841,261 +0.10(+1.00%)
Oct 10, 2002 9.781 9.985 9.760 9.825 907,220 +0.01(+0.10%)
Oct 09, 2002 10.13 10.14 9.794 9.815 997,029 -0.31(-3.10%)
Oct 08, 2002 10.17 10.24 10.03 10.13 1,456,970 +0.13(+1.31%)
Oct 07, 2002 10.02 10.26 9.917 9.998 1,838,585 +0.26(+2.69%)
Oct 04, 2002 9.915 10.02 9.672 9.737 689,027 -0.18(-1.80%)
Oct 03, 2002 9.828 10.01 9.828 9.915 738,496 +0.13(+1.32%)
Oct 02, 2002 9.811 9.951 9.716 9.786 681,077 +0.00(+0.00%)
Oct 01, 2002 9.679 9.786 9.495 9.786 1,013,224 +0.23(+2.36%)
Sep 30, 2002 9.679 9.679 9.458 9.560 835,372 -0.15(-1.57%)
Sep 27, 2002 9.889 9.949 9.696 9.713 652,515 -0.18(-1.79%)
Sep 26, 2002 9.838 9.905 9.748 9.889 1,166,930 +0.05(+0.52%)
Sep 25, 2002 9.670 9.884 9.604 9.838 1,149,557 +0.28(+2.88%)
Sep 24, 2002 9.951 9.990 9.543 9.563 2,571,487 -0.41(-4.15%)
Sep 23, 2002 10.25 10.27 9.978 9.978 669,888 -0.31(-2.99%)
Sep 20, 2002 10.25 10.32 10.20 10.29 613,941 +0.04(+0.38%)
Sep 19, 2002 10.29 10.29 10.13 10.25 755,869 -0.16(-1.55%)
Sep 18, 2002 10.44 10.53 10.25 10.41 399,577 -0.04(-0.36%)
Sep 17, 2002 10.64 10.66 10.43 10.44 383,087 -0.16(-1.49%)
Sep 16, 2002 10.55 10.61 10.42 10.60 509,409 +0.01(+0.13%)
Sep 13, 2002 10.49 10.59 10.43 10.59 477,608 +0.04(+0.34%)
Sep 12, 2002 10.65 10.67 10.55 10.55 1,177,825 -0.10(-0.92%)
Sep 11, 2002 10.65 10.70 10.61 10.65 377,198 +0.07(+0.66%)
Sep 10, 2002 10.67 10.68 10.46 10.58 933,426 -0.09(-0.83%)
Sep 09, 2002 10.52 10.73 10.46 10.67 838,317 +0.15(+1.44%)
Sep 06, 2002 10.42 10.52 10.29 10.52 1,055,331 +0.16(+1.51%)
Sep 05, 2002 10.17 10.42 10.12 10.36 1,191,959 +0.19(+1.90%)
Sep 04, 2002 10.06 10.20 9.968 10.17 1,021,469 +0.11(+1.08%)
Sep 03, 2002 10.16 10.21 9.966 10.06 1,480,821 -0.14(-1.33%)
Aug 30, 2002 9.976 10.30 9.954 10.20 679,899 +0.18(+1.78%)
Aug 29, 2002 10.20 10.20 9.895 10.02 1,110,983 -0.19(-1.81%)
Aug 28, 2002 10.39 10.46 10.14 10.20 658,109 -0.26(-2.48%)
Aug 27, 2002 10.49 10.51 10.37 10.46 500,870 -0.02(-0.19%)
Aug 26, 2002 10.41 10.48 10.24 10.48 742,324 +0.06(+0.55%)
Aug 23, 2002 10.50 10.52 10.39 10.43 462,002 -0.08(-0.79%)
Aug 22, 2002 10.59 10.64 10.38 10.51 804,160 -0.08(-0.80%)
Aug 21, 2002 10.65 10.69 10.47 10.59 661,937 -0.06(-0.53%)
Aug 20, 2002 10.69 10.75 10.57 10.65 623,069 +0.28(+2.67%)
Aug 16, 2002 10.43 10.44 10.27 10.37 586,851 -0.09(-0.89%)
Aug 15, 2002 10.52 10.54 10.36 10.47 1,221,993 -0.11(-1.01%)
Aug 14, 2002 10.40 10.57 10.26 10.57 953,449 +0.17(+1.63%)
Aug 13, 2002 10.36 10.58 10.22 10.40 1,408,384 +0.04(+0.39%)
Aug 12, 2002 10.27 10.39 10.15 10.36 3,824,104 -0.27(-2.55%)
Aug 07, 2002 10.49 10.67 10.34 10.63 1,332,709 +0.26(+2.52%)
Aug 06, 2002 10.20 10.49 10.20 10.37 1,873,036 +0.28(+2.81%)
Aug 05, 2002 10.15 10.32 10.06 10.09 1,467,864 -0.07(-0.73%)
Aug 02, 2002 10.09 10.23 10.02 10.16 1,234,950 +0.03(+0.34%)
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.