Molson Coors Brewing (NY: TAP )

44.44 USD -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 30.38 31.15 30.33 31.15 434,400 +0.77(+2.55%)
Jun 27, 2002 30.54 30.89 30.04 30.38 645,300 -0.29(-0.93%)
Jun 26, 2002 29.66 30.70 29.10 30.66 564,700 +0.99(+3.34%)
Jun 25, 2002 30.12 30.25 29.65 29.67 358,600 -0.75(-2.48%)
Jun 21, 2002 30.83 31.08 30.42 30.42 387,900 -0.78(-2.48%)
Jun 20, 2002 30.53 31.38 30.27 31.20 1,012,800 +0.68(+2.21%)
Jun 19, 2002 32.47 32.50 30.45 30.52 1,598,300 -2.39(-7.28%)
Jun 18, 2002 33.10 33.24 32.85 32.92 219,100 -0.25(-0.75%)
Jun 17, 2002 32.63 33.18 32.62 33.17 246,400 +0.54(+1.65%)
Jun 14, 2002 32.53 32.73 32.12 32.63 306,100 -0.87(-2.60%)
Jun 12, 2002 33.47 33.65 33.42 33.50 244,100 +0.06(+0.18%)
Jun 11, 2002 33.80 34.01 33.44 33.44 213,800 -0.26(-0.77%)
Jun 10, 2002 33.37 33.84 33.33 33.70 222,900 +0.33(+0.99%)
Jun 07, 2002 32.89 33.47 32.65 33.37 444,900 +0.48(+1.46%)
Jun 06, 2002 32.78 33.44 32.71 32.89 322,300 +0.08(+0.23%)
Jun 05, 2002 32.50 32.88 32.35 32.81 10,000 -0.55(-1.66%)
May 31, 2002 32.92 33.37 32.70 33.37 393,000 -0.28(-0.83%)
May 28, 2002 34.12 34.12 33.53 33.65 337,300 -0.47(-1.39%)
May 27, 2002 34.28 34.57 33.95 34.12 191,300 +0.00(+0.00%)
May 24, 2002 34.28 34.57 33.95 34.12 191,300 -0.15(-0.44%)
May 23, 2002 34.25 34.47 34.00 34.28 293,200 +0.03(+0.07%)
May 22, 2002 33.96 34.37 33.92 34.25 190,100 +0.27(+0.79%)
May 21, 2002 33.95 34.22 33.92 33.98 314,800 +0.03(+0.10%)
May 20, 2002 34.03 34.03 33.65 33.95 221,000 -0.09(-0.26%)
May 17, 2002 34.12 34.22 33.75 34.03 252,000 +0.19(+0.55%)
May 16, 2002 33.64 34.21 33.63 33.85 261,200 +0.21(+0.62%)
May 15, 2002 33.00 33.86 33.00 33.64 496,500 +0.69(+2.11%)
May 14, 2002 33.09 33.26 32.83 32.95 387,100 -0.15(-0.44%)
May 13, 2002 33.30 33.36 33.03 33.09 268,600 -0.15(-0.44%)
May 10, 2002 33.15 33.31 32.93 33.24 254,800 +0.14(+0.41%)
May 09, 2002 33.00 33.49 32.85 33.10 409,300 -0.14(-0.42%)
May 08, 2002 33.78 33.78 33.22 33.24 400,800 -0.43(-1.29%)
May 07, 2002 34.37 34.39 33.61 33.67 363,600 -0.60(-1.74%)
May 06, 2002 34.31 34.58 34.27 34.27 345,000 -0.04(-0.12%)
May 03, 2002 34.20 34.54 33.85 34.31 849,800 -0.07(-0.20%)
May 02, 2002 34.15 34.62 34.14 34.38 535,500 +0.32(+0.94%)
May 01, 2002 33.40 34.15 33.28 34.06 309,300 +0.64(+1.90%)
Apr 30, 2002 33.20 33.63 33.10 33.42 226,000 +0.44(+1.33%)
Apr 29, 2002 32.21 33.34 32.08 32.99 516,500 +0.90(+2.82%)
Apr 26, 2002 32.30 32.60 32.01 32.08 445,600 -0.27(-0.83%)
Apr 25, 2002 32.90 33.31 31.97 32.35 765,200 -0.65(-1.97%)
Apr 24, 2002 33.15 33.29 32.87 33.00 411,600 -0.27(-0.81%)
Apr 23, 2002 33.67 33.71 33.10 33.27 267,000 -0.40(-1.19%)
Apr 22, 2002 33.07 33.88 33.07 33.67 151,700 +0.65(+1.97%)
Apr 19, 2002 33.05 33.26 33.00 33.02 154,500 +0.02(+0.06%)
Apr 18, 2002 32.97 33.37 32.58 33.00 273,100 -0.04(-0.14%)
Apr 17, 2002 33.21 33.24 32.90 33.04 190,900 -0.15(-0.44%)
Apr 16, 2002 32.98 33.27 32.98 33.19 240,000 +0.21(+0.64%)
Apr 15, 2002 33.47 33.55 32.95 32.98 245,100 -0.49(-1.48%)
Apr 12, 2002 33.45 33.65 33.17 33.47 141,800 -0.03(-0.09%)
Apr 11, 2002 33.79 33.86 33.24 33.51 205,700 -0.28(-0.84%)
Apr 10, 2002 33.35 33.88 33.35 33.79 274,100 +0.56(+1.69%)
Apr 09, 2002 33.12 33.23 32.85 33.23 414,600 +0.10(+0.29%)
Apr 08, 2002 32.76 33.52 32.72 33.13 266,700 +0.38(+1.18%)
Apr 05, 2002 32.75 32.93 32.51 32.75 178,500 +0.05(+0.15%)
Apr 04, 2002 32.22 32.74 31.95 32.70 537,200 +0.60(+1.89%)
Apr 03, 2002 33.00 33.10 32.01 32.10 674,200 -1.27(-3.82%)
Apr 02, 2002 33.51 33.51 33.15 33.37 184,900 -0.19(-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.