Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 9.966 10.01 9.966 9.984 1,087,018 +0.00(+0.00%)
Dec 30, 2003 9.991 10.000 9.978 9.984 559,102 -0.01(-0.07%)
Dec 29, 2003 10.01 10.05 9.964 9.991 849,048 +0.01(+0.05%)
Dec 26, 2003 10.01 10.04 9.984 9.986 101,987 -0.02(-0.20%)
Dec 24, 2003 10.04 10.05 10.00 10.01 107,325 -0.06(-0.57%)
Dec 23, 2003 10.02 10.07 10.00 10.06 607,145 +0.06(+0.64%)
Dec 22, 2003 9.939 9.998 9.905 9.998 778,248 +0.03(+0.34%)
Dec 19, 2003 10.17 10.17 9.945 9.964 1,159,505 -0.18(-1.76%)
Dec 18, 2003 10.11 10.18 10.02 10.14 1,077,185 +0.02(+0.23%)
Dec 17, 2003 10.17 10.18 10.10 10.12 518,925 -0.08(-0.82%)
Dec 16, 2003 10.16 10.23 10.11 10.20 700,985 +0.04(+0.40%)
Dec 15, 2003 10.15 10.23 10.15 10.16 624,003 +0.07(+0.69%)
Dec 12, 2003 10.21 10.21 10.05 10.09 851,296 -0.15(-1.43%)
Dec 11, 2003 10.05 10.26 10.02 10.24 1,099,661 +0.18(+1.82%)
Dec 10, 2003 10.01 10.09 10.01 10.05 1,046,841 +0.04(+0.44%)
Dec 09, 2003 9.832 10.05 9.832 10.01 1,278,911 +0.20(+2.05%)
Dec 08, 2003 9.690 9.822 9.690 9.809 918,726 +0.12(+1.25%)
Dec 05, 2003 9.781 9.797 9.697 9.688 684,970 -0.10(-0.98%)
Dec 04, 2003 9.832 9.886 9.758 9.784 759,985 -0.09(-0.94%)
Dec 03, 2003 9.795 9.884 9.788 9.877 1,246,601 +0.08(+0.82%)
Dec 02, 2003 9.809 9.818 9.779 9.797 809,153 -0.02(-0.25%)
Dec 01, 2003 9.799 9.831 9.779 9.822 1,000,484 +0.01(+0.15%)
Nov 28, 2003 9.797 9.809 9.742 9.808 306,522 -0.00(-0.04%)
Nov 26, 2003 9.786 9.813 9.768 9.811 612,203 +0.03(+0.27%)
Nov 25, 2003 9.752 9.804 9.752 9.784 1,219,910 -0.03(-0.33%)
Nov 24, 2003 9.797 9.822 9.784 9.816 1,305,321 +0.02(+0.25%)
Nov 21, 2003 9.850 9.859 9.776 9.792 1,033,356 -0.04(-0.42%)
Nov 20, 2003 9.895 9.913 9.822 9.832 1,070,442 -0.07(-0.72%)
Nov 19, 2003 10.07 9.913 9.760 9.904 1,999,563 -0.17(-1.68%)
Nov 18, 2003 10.13 10.15 10.07 10.07 468,634 -0.05(-0.47%)
Nov 17, 2003 10.13 10.14 10.05 10.12 337,709 -0.00(-0.02%)
Nov 14, 2003 10.24 10.24 10.10 10.12 666,708 -0.14(-1.35%)
Nov 13, 2003 10.20 10.26 10.17 10.26 629,060 +0.05(+0.45%)
Nov 12, 2003 10.13 10.22 10.13 10.22 1,075,499 +0.09(+0.88%)
Nov 11, 2003 10.01 10.14 10.01 10.13 852,420 +0.12(+1.15%)
Nov 10, 2003 9.966 10.02 9.966 10.01 759,985 +0.04(+0.43%)
Nov 07, 2003 10.02 10.11 9.971 9.968 1,382,303 -0.05(-0.52%)
Nov 06, 2003 9.929 10.02 9.866 10.02 1,021,555 +0.11(+1.11%)
Nov 05, 2003 9.932 9.916 9.813 9.909 533,535 -0.01(-0.14%)
Nov 04, 2003 9.932 9.977 9.904 9.923 553,202 -0.04(-0.36%)
Nov 03, 2003 9.994 9.994 9.911 9.959 743,971 -0.02(-0.16%)
Oct 31, 2003 9.825 9.982 9.825 9.975 976,041 +0.18(+1.80%)
Oct 30, 2003 9.921 9.921 9.921 9.799 1,771,427 -0.18(-1.80%)
Oct 29, 2003 9.829 9.982 9.808 9.978 1,094,885 +0.16(+1.61%)
Oct 28, 2003 9.640 9.825 9.631 9.820 922,097 +0.20(+2.03%)
Oct 27, 2003 9.717 9.717 9.574 9.624 1,137,309 -0.08(-0.79%)
Oct 24, 2003 9.703 9.745 9.590 9.701 1,371,065 -0.09(-0.89%)
Oct 23, 2003 9.699 9.806 9.375 9.788 3,457,163 +0.33(+3.48%)
Oct 22, 2003 9.658 9.658 9.377 9.459 1,914,714 -0.20(-2.05%)
Oct 21, 2003 9.708 9.708 9.619 9.656 978,569 -0.01(-0.07%)
Oct 20, 2003 9.788 9.788 9.583 9.663 3,324,270 -0.28(-2.83%)
Oct 17, 2003 9.975 10.02 9.898 9.945 1,647,244 -0.02(-0.20%)
Oct 16, 2003 9.861 9.962 9.861 9.964 1,866,671 -0.11(-1.09%)
Oct 15, 2003 10.12 10.13 10.06 10.07 1,228,058 -0.02(-0.25%)
Oct 14, 2003 10.03 10.14 10.02 10.10 2,786,521 -0.22(-2.16%)
Oct 13, 2003 10.22 10.35 10.20 10.32 1,221,596 +0.10(+1.01%)
Oct 10, 2003 10.05 10.26 10.05 10.22 1,583,467 +0.15(+1.45%)
Oct 09, 2003 9.907 10.10 9.879 10.07 2,022,882 +0.28(+2.91%)
Oct 08, 2003 9.744 9.786 9.685 9.788 827,977 +0.04(+0.46%)
Oct 07, 2003 9.733 9.786 9.733 9.744 697,332 +0.02(+0.22%)
Oct 06, 2003 9.704 9.744 9.672 9.722 428,176 +0.00(+0.02%)
Oct 03, 2003 9.687 9.735 9.662 9.720 684,970 +0.09(+0.92%)
Oct 02, 2003 9.617 9.653 9.592 9.631 757,457 -0.09(-0.97%)
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.