Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 10.32 10.58 10.30 10.58 1,279,118 +0.26(+2.55%)
Jun 27, 2002 10.37 10.49 10.20 10.32 1,900,126 -0.10(-0.93%)
Jun 26, 2002 10.07 10.43 9.883 10.41 1,662,795 +0.34(+3.34%)
Jun 25, 2002 10.23 10.27 10.07 10.08 1,055,920 -0.26(-2.48%)
Jun 21, 2002 10.47 10.55 10.33 10.33 1,142,196 -0.26(-2.48%)
Jun 20, 2002 10.37 10.66 10.28 10.60 2,982,254 +0.23(+2.21%)
Jun 19, 2002 11.03 11.04 10.34 10.37 4,706,296 -0.81(-7.27%)
Jun 18, 2002 11.24 11.29 11.16 11.18 645,153 -0.08(-0.75%)
Jun 17, 2002 11.08 11.27 11.08 11.26 725,540 +0.18(+1.66%)
Jun 14, 2002 11.05 11.12 10.91 11.08 901,330 -0.30(-2.60%)
Jun 12, 2002 11.37 11.43 11.35 11.38 718,767 +0.02(+0.18%)
Jun 11, 2002 11.48 11.55 11.35 11.36 629,547 -0.09(-0.77%)
Jun 10, 2002 11.33 11.49 11.32 11.44 656,343 +0.11(+0.99%)
Jun 07, 2002 11.17 11.37 11.09 11.33 1,310,036 +0.16(+1.46%)
Jun 06, 2002 11.13 11.35 11.11 11.17 949,032 +0.03(+0.23%)
Jun 05, 2002 11.04 11.17 10.99 11.14 29,445 -0.19(-1.66%)
May 31, 2002 11.18 11.33 11.11 11.33 1,157,213 -0.10(-0.83%)
May 28, 2002 11.59 11.59 11.39 11.43 993,201 -0.16(-1.39%)
May 27, 2002 11.64 11.74 11.53 11.59 563,295 +0.00(+0.00%)
May 24, 2002 11.64 11.74 11.53 11.59 563,295 -0.05(-0.44%)
May 23, 2002 11.63 11.71 11.55 11.64 863,346 +0.01(+0.07%)
May 22, 2002 11.53 11.67 11.52 11.63 559,761 +0.09(+0.79%)
May 21, 2002 11.53 11.62 11.52 11.54 926,948 +0.01(+0.10%)
May 20, 2002 11.56 11.56 11.43 11.53 650,748 -0.03(-0.26%)
May 17, 2002 11.59 11.62 11.46 11.56 742,030 +0.06(+0.55%)
May 16, 2002 11.42 11.62 11.42 11.50 769,120 +0.07(+0.62%)
May 15, 2002 11.21 11.50 11.21 11.42 1,461,975 +0.24(+2.11%)
May 14, 2002 11.24 11.30 11.15 11.19 1,139,840 -0.05(-0.44%)
May 13, 2002 11.31 11.33 11.22 11.24 790,909 -0.05(-0.44%)
May 10, 2002 11.26 11.31 11.18 11.29 750,274 +0.05(+0.41%)
May 09, 2002 11.21 11.38 11.16 11.24 1,205,209 -0.05(-0.42%)
May 08, 2002 11.47 11.47 11.28 11.29 1,180,181 -0.15(-1.29%)
May 07, 2002 11.67 11.68 11.41 11.44 1,070,643 -0.20(-1.74%)
May 06, 2002 11.65 11.74 11.64 11.64 1,015,874 -0.01(-0.12%)
May 03, 2002 11.61 11.73 11.50 11.65 2,502,290 -0.02(-0.20%)
May 02, 2002 11.60 11.76 11.59 11.68 1,576,813 +0.11(+0.94%)
May 01, 2002 11.34 11.60 11.30 11.57 910,753 +0.22(+1.90%)
Apr 30, 2002 11.28 11.42 11.24 11.35 665,471 +0.15(+1.33%)
Apr 29, 2002 10.94 11.32 10.90 11.20 1,520,867 +0.31(+2.82%)
Apr 26, 2002 10.97 11.07 10.87 10.89 1,312,097 -0.09(-0.83%)
Apr 25, 2002 11.17 11.31 10.86 10.99 2,253,180 -0.22(-1.97%)
Apr 24, 2002 11.26 11.31 11.16 11.21 1,211,982 -0.09(-0.81%)
Apr 23, 2002 11.43 11.45 11.24 11.30 786,198 -0.14(-1.19%)
Apr 22, 2002 11.23 11.51 11.23 11.43 446,690 +0.22(+1.97%)
Apr 19, 2002 11.22 11.30 11.21 11.21 454,935 +0.01(+0.06%)
Apr 18, 2002 11.20 11.33 11.07 11.21 804,160 -0.02(-0.14%)
Apr 17, 2002 11.28 11.29 11.17 11.22 562,117 -0.05(-0.44%)
Apr 16, 2002 11.20 11.30 11.20 11.27 706,695 +0.07(+0.64%)
Apr 15, 2002 11.37 11.39 11.19 11.20 721,712 -0.17(-1.48%)
Apr 12, 2002 11.36 11.43 11.26 11.37 417,539 -0.01(-0.09%)
Apr 11, 2002 11.48 11.50 11.29 11.38 605,696 -0.10(-0.84%)
Apr 10, 2002 11.33 11.50 11.33 11.48 807,104 +0.19(+1.69%)
Apr 09, 2002 11.25 11.29 11.15 11.29 1,220,816 +0.03(+0.29%)
Apr 08, 2002 11.12 11.38 11.11 11.25 785,315 +0.13(+1.18%)
Apr 05, 2002 11.12 11.18 11.04 11.12 525,604 +0.02(+0.15%)
Apr 04, 2002 10.94 11.12 10.85 11.11 1,581,819 +0.21(+1.89%)
Apr 03, 2002 11.21 11.24 10.87 10.90 1,985,224 -0.43(-3.82%)
Apr 02, 2002 11.38 11.38 11.26 11.33 544,449 -0.06(-0.57%)
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.