Skip to main content

Molson Coors Brewing (NY: TAP )

54.49 -0.83 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 1,278,771 +0.26(+2.55%)
Jun 27, 2002 10.37 10.49 10.20 10.32 1,899,611 -0.10(-0.93%)
Jun 26, 2002 10.08 10.43 9.885 10.42 1,662,344 +0.34(+3.34%)
Jun 25, 2002 10.23 10.27 10.07 10.08 1,055,634 -0.26(-2.48%)
Jun 21, 2002 10.47 10.56 10.33 10.34 1,141,886 -0.26(-2.48%)
Jun 20, 2002 10.37 10.66 10.28 10.60 2,981,445 +0.23(+2.21%)
Jun 19, 2002 11.03 11.04 10.34 10.37 4,705,019 -0.81(-7.28%)
Jun 18, 2002 11.24 11.29 11.16 11.18 644,978 -0.08(-0.75%)
Jun 17, 2002 11.09 11.27 11.08 11.27 725,343 +0.18(+1.66%)
Jun 14, 2002 11.05 11.12 10.91 11.08 901,086 -0.30(-2.60%)
Jun 12, 2002 11.37 11.43 11.35 11.38 718,573 +0.02(+0.18%)
Jun 11, 2002 11.48 11.55 11.36 11.36 629,376 -0.09(-0.77%)
Jun 10, 2002 11.34 11.50 11.32 11.45 656,165 +0.11(+0.99%)
Jun 07, 2002 11.17 11.37 11.09 11.34 1,309,681 +0.16(+1.46%)
Jun 06, 2002 11.13 11.36 11.11 11.17 948,775 +0.03(+0.23%)
Jun 05, 2002 11.04 11.17 10.99 11.15 29,437 -0.19(-1.66%)
May 31, 2002 11.18 11.34 11.11 11.34 1,156,899 -0.10(-0.83%)
May 28, 2002 11.59 11.59 11.39 11.43 992,931 -0.16(-1.39%)
May 27, 2002 11.64 11.74 11.53 11.59 563,142 +0.00(+0.00%)
May 24, 2002 11.64 11.74 11.53 11.59 563,142 -0.05(-0.44%)
May 23, 2002 11.63 11.71 11.55 11.64 863,111 +0.01(+0.07%)
May 22, 2002 11.54 11.67 11.52 11.63 559,609 +0.09(+0.80%)
May 21, 2002 11.53 11.62 11.52 11.54 926,697 +0.01(+0.10%)
May 20, 2002 11.56 11.56 11.43 11.53 650,572 -0.03(-0.26%)
May 17, 2002 11.59 11.63 11.46 11.56 741,828 +0.06(+0.55%)
May 16, 2002 11.43 11.62 11.43 11.50 768,911 +0.07(+0.62%)
May 15, 2002 11.21 11.50 11.21 11.43 1,461,579 +0.24(+2.11%)
May 14, 2002 11.24 11.30 11.15 11.19 1,139,531 -0.05(-0.44%)
May 13, 2002 11.31 11.33 11.22 11.24 790,695 -0.05(-0.44%)
May 10, 2002 11.26 11.32 11.19 11.29 750,071 +0.05(+0.41%)
May 09, 2002 11.21 11.38 11.16 11.24 1,204,883 -0.05(-0.42%)
May 08, 2002 11.47 11.47 11.29 11.29 1,179,861 -0.15(-1.29%)
May 07, 2002 11.68 11.68 11.42 11.44 1,070,353 -0.20(-1.74%)
May 06, 2002 11.66 11.75 11.64 11.64 1,015,598 -0.01(-0.12%)
May 03, 2002 11.62 11.73 11.50 11.66 2,501,611 -0.02(-0.20%)
May 02, 2002 11.60 11.76 11.60 11.68 1,576,386 +0.11(+0.94%)
May 01, 2002 11.35 11.60 11.31 11.57 910,506 +0.22(+1.90%)
Apr 30, 2002 11.28 11.43 11.24 11.35 665,290 +0.15(+1.33%)
Apr 29, 2002 10.94 11.33 10.90 11.21 1,520,454 +0.31(+2.82%)
Apr 26, 2002 10.97 11.07 10.88 10.90 1,311,741 -0.09(-0.83%)
Apr 25, 2002 11.18 11.32 10.86 10.99 2,252,569 -0.22(-1.97%)
Apr 24, 2002 11.26 11.31 11.17 11.21 1,211,653 -0.09(-0.81%)
Apr 23, 2002 11.44 11.45 11.25 11.30 785,985 -0.14(-1.19%)
Apr 22, 2002 11.23 11.51 11.23 11.44 446,569 +0.22(+1.97%)
Apr 19, 2002 11.23 11.30 11.21 11.22 454,811 +0.01(+0.06%)
Apr 18, 2002 11.20 11.33 11.07 11.21 803,942 -0.02(-0.14%)
Apr 17, 2002 11.28 11.29 11.17 11.23 561,964 -0.05(-0.44%)
Apr 16, 2002 11.20 11.30 11.20 11.27 706,503 +0.07(+0.64%)
Apr 15, 2002 11.37 11.40 11.19 11.20 721,516 -0.17(-1.48%)
Apr 12, 2002 11.36 11.43 11.27 11.37 417,425 -0.01(-0.09%)
Apr 11, 2002 11.48 11.50 11.29 11.38 605,532 -0.10(-0.84%)
Apr 10, 2002 11.33 11.51 11.33 11.48 806,886 +0.19(+1.68%)
Apr 09, 2002 11.25 11.29 11.16 11.29 1,220,485 +0.03(+0.29%)
Apr 08, 2002 11.13 11.39 11.11 11.26 785,102 +0.13(+1.18%)
Apr 05, 2002 11.13 11.19 11.05 11.13 525,462 +0.02(+0.15%)
Apr 04, 2002 10.95 11.12 10.85 11.11 1,581,390 +0.21(+1.88%)
Apr 03, 2002 11.21 11.24 10.87 10.90 1,984,686 -0.43(-3.82%)
Apr 02, 2002 11.38 11.38 11.26 11.34 544,302 -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.