Molson Coors Brewing (NY: TAP )

49.25 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 27.52 27.56 27.37 27.55 109,100 -0.01(-0.04%)
Nov 26, 2003 27.50 27.57 27.45 27.57 217,900 +0.08(+0.27%)
Nov 25, 2003 27.40 27.55 27.40 27.49 434,200 -0.09(-0.33%)
Nov 24, 2003 27.52 27.59 27.49 27.58 464,600 +0.07(+0.25%)
Nov 21, 2003 27.67 27.70 27.46 27.51 367,800 -0.11(-0.42%)
Nov 20, 2003 27.80 27.85 27.59 27.62 381,000 -0.20(-0.72%)
Nov 19, 2003 28.30 27.85 27.42 27.83 711,700 -0.47(-1.68%)
Nov 18, 2003 28.46 28.52 28.28 28.30 166,800 -0.14(-0.47%)
Nov 17, 2003 28.45 28.48 28.23 28.43 120,200 -0.01(-0.02%)
Nov 14, 2003 28.77 28.77 28.38 28.44 237,300 -0.39(-1.35%)
Nov 13, 2003 28.65 28.83 28.58 28.83 223,900 +0.13(+0.45%)
Nov 12, 2003 28.48 28.73 28.46 28.70 382,800 +0.25(+0.88%)
Nov 11, 2003 28.12 28.48 28.12 28.45 303,400 +0.33(+1.16%)
Nov 10, 2003 28.00 28.15 28.00 28.12 270,500 +0.12(+0.43%)
Nov 07, 2003 28.15 28.40 28.01 28.00 492,000 -0.15(-0.52%)
Nov 06, 2003 27.89 28.16 27.72 28.15 363,600 +0.31(+1.11%)
Nov 05, 2003 27.91 27.86 27.57 27.84 189,900 -0.04(-0.14%)
Nov 04, 2003 27.91 28.03 27.83 27.88 196,900 -0.10(-0.36%)
Nov 03, 2003 28.08 28.08 27.84 27.98 264,800 -0.04(-0.16%)
Oct 31, 2003 27.61 28.05 27.61 28.02 347,400 +0.49(+1.80%)
Oct 30, 2003 27.88 27.88 27.88 27.53 630,500 -0.50(-1.80%)
Oct 29, 2003 27.61 28.05 27.55 28.04 389,700 +0.45(+1.61%)
Oct 28, 2003 27.08 27.61 27.06 27.59 328,200 +0.55(+2.03%)
Oct 27, 2003 27.30 27.30 26.90 27.04 404,800 -0.21(-0.79%)
Oct 24, 2003 27.26 27.38 26.95 27.25 488,000 -0.25(-0.89%)
Oct 23, 2003 27.25 27.55 26.34 27.50 1,230,500 +0.92(+3.48%)
Oct 22, 2003 27.14 27.14 26.34 26.58 681,500 -0.55(-2.05%)
Oct 21, 2003 27.27 27.27 27.02 27.13 348,300 -0.02(-0.07%)
Oct 20, 2003 27.50 27.50 26.92 27.15 1,183,200 -0.79(-2.83%)
Oct 17, 2003 28.02 28.16 27.81 27.94 586,300 -0.05(-0.20%)
Oct 16, 2003 27.70 27.99 27.70 28.00 664,400 -0.31(-1.10%)
Oct 15, 2003 28.42 28.48 28.25 28.30 437,100 -0.07(-0.25%)
Oct 14, 2003 28.18 28.50 28.15 28.38 991,800 -0.62(-2.16%)
Oct 13, 2003 28.71 29.07 28.65 29.00 434,800 +0.29(+1.01%)
Oct 10, 2003 28.23 28.83 28.23 28.71 563,600 +0.41(+1.45%)
Oct 09, 2003 27.83 28.38 27.75 28.30 720,000 +0.80(+2.91%)
Oct 08, 2003 27.38 27.50 27.21 27.50 294,700 +0.12(+0.46%)
Oct 07, 2003 27.34 27.50 27.34 27.38 248,200 +0.06(+0.22%)
Oct 06, 2003 27.26 27.38 27.17 27.32 152,400 +0.01(+0.02%)
Oct 03, 2003 27.21 27.35 27.14 27.31 243,800 +0.25(+0.92%)
Oct 02, 2003 27.02 27.12 26.95 27.06 269,600 -0.27(-0.97%)
Oct 01, 2003 26.89 27.33 26.86 27.33 246,100 +0.45(+1.66%)
Sep 30, 2003 26.96 26.99 26.74 26.88 235,800 -0.14(-0.52%)
Sep 29, 2003 26.82 27.04 26.80 27.02 195,300 +0.22(+0.82%)
Sep 26, 2003 26.94 26.99 26.76 26.80 258,200 -0.14(-0.52%)
Sep 25, 2003 27.01 27.14 26.97 26.94 175,500 -0.08(-0.31%)
Sep 24, 2003 27.27 27.29 27.00 27.02 167,300 -0.25(-0.92%)
Sep 23, 2003 26.93 27.25 26.88 27.27 180,300 +0.17(+0.65%)
Sep 22, 2003 27.31 27.36 27.07 27.10 182,900 -0.32(-1.19%)
Sep 19, 2003 27.42 27.52 27.33 27.42 163,100 +0.07(+0.26%)
Sep 18, 2003 27.14 27.39 27.09 27.36 195,700 +0.27(+1.00%)
Sep 17, 2003 27.12 27.20 27.05 27.08 240,000 -0.03(-0.11%)
Sep 16, 2003 27.15 27.20 27.04 27.11 217,500 +0.06(+0.20%)
Sep 15, 2003 27.25 27.25 27.00 27.06 386,700 -0.16(-0.57%)
Sep 12, 2003 27.35 27.35 27.13 27.21 195,900 -0.15(-0.55%)
Sep 11, 2003 27.43 27.56 27.23 27.36 148,700 -0.01(-0.05%)
Sep 10, 2003 27.43 27.43 27.24 27.38 269,200 -0.11(-0.38%)
Sep 09, 2003 27.95 27.95 27.08 27.49 203,100 -0.46(-1.65%)
Sep 08, 2003 28.15 28.17 27.80 27.95 283,500 -0.26(-0.90%)
Sep 05, 2003 28.26 28.50 28.09 28.20 146,300 -0.06(-0.23%)
Sep 04, 2003 28.10 28.42 28.08 28.26 209,900 -0.03(-0.11%)
Sep 03, 2003 28.83 28.83 28.26 28.30 408,100 -0.24(-0.82%)
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.