Molson Coors Brewing (NY: TAP )

48.55 USD -0.70 (-1.41%)
Streaming Delayed Price Updated: 9:54 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 25.98 26.37 25.67 25.69 436,000 -0.16(-0.62%)
Jul 30, 2003 26.10 26.18 25.81 25.85 297,200 -0.17(-0.67%)
Jul 29, 2003 26.00 26.15 25.80 26.02 481,300 +0.04(+0.13%)
Jul 28, 2003 25.71 26.05 25.71 25.99 702,900 +0.27(+1.07%)
Jul 25, 2003 24.80 25.76 24.67 25.71 699,600 +0.92(+3.69%)
Jul 24, 2003 25.54 26.20 24.75 24.80 2,546,300 -0.17(-0.66%)
Jul 23, 2003 24.88 25.08 24.67 24.96 551,500 +0.17(+0.71%)
Jul 22, 2003 24.50 24.88 24.45 24.79 509,900 +0.39(+1.60%)
Jul 21, 2003 24.67 24.67 24.30 24.40 254,400 -0.20(-0.81%)
Jul 18, 2003 24.42 24.67 24.14 24.60 302,000 +0.30(+1.23%)
Jul 17, 2003 24.00 24.36 24.00 24.30 394,200 +0.23(+0.98%)
Jul 16, 2003 24.30 24.45 23.96 24.07 354,000 -0.11(-0.48%)
Jul 15, 2003 24.05 24.25 23.95 24.18 325,800 +0.14(+0.58%)
Jul 14, 2003 24.62 24.65 24.00 24.04 579,200 -0.43(-1.76%)
Jul 11, 2003 24.70 24.98 24.46 24.47 359,800 -0.30(-1.21%)
Jul 10, 2003 24.75 24.80 24.63 24.77 553,300 -0.02(-0.08%)
Jul 09, 2003 24.73 24.84 24.66 24.79 707,800 +0.01(+0.02%)
Jul 08, 2003 24.96 24.96 24.42 24.79 1,295,000 -0.18(-0.72%)
Jul 07, 2003 24.67 25.12 24.67 24.96 530,800 +0.35(+1.44%)
Jul 03, 2003 24.54 24.77 24.50 24.61 270,000 -0.05(-0.22%)
Jul 02, 2003 24.60 24.77 24.46 24.67 408,200 +0.07(+0.26%)
Jul 01, 2003 24.45 24.75 24.38 24.60 395,400 +0.11(+0.45%)
Jun 30, 2003 24.33 24.65 24.21 24.49 570,400 +0.16(+0.68%)
Jun 27, 2003 24.65 24.65 24.33 24.33 509,100 -0.29(-1.20%)
Jun 26, 2003 24.52 24.68 24.41 24.62 404,900 +0.11(+0.43%)
Jun 25, 2003 24.90 25.08 24.50 24.51 545,300 -0.30(-1.19%)
Jun 24, 2003 24.46 25.08 24.46 24.81 740,500 +0.08(+0.34%)
Jun 23, 2003 24.95 25.00 24.56 24.73 689,500 -0.46(-1.83%)
Jun 20, 2003 25.61 25.66 25.07 25.18 921,100 -0.35(-1.37%)
Jun 19, 2003 26.75 26.75 25.50 25.54 1,117,100 -1.26(-4.68%)
Jun 18, 2003 26.42 26.90 26.42 26.79 259,300 +0.05(+0.17%)
Jun 17, 2003 27.02 27.12 26.68 26.75 195,400 -0.24(-0.91%)
Jun 16, 2003 26.80 27.00 26.77 26.99 247,300 +0.23(+0.86%)
Jun 13, 2003 26.73 26.86 26.52 26.76 410,300 +0.09(+0.32%)
Jun 12, 2003 26.98 26.98 26.41 26.67 620,900 -0.20(-0.74%)
Jun 11, 2003 27.10 27.15 26.73 26.88 379,300 -0.12(-0.46%)
Jun 10, 2003 27.08 27.08 26.70 27.00 441,600 -0.08(-0.30%)
Jun 09, 2003 27.00 27.21 26.83 27.08 533,100 -0.14(-0.51%)
Jun 06, 2003 27.48 27.65 27.01 27.22 717,500 -0.28(-1.02%)
Jun 05, 2003 27.23 27.61 27.16 27.50 234,800 +0.30(+1.10%)
Jun 04, 2003 27.10 27.35 27.08 27.20 183,000 +0.13(+0.48%)
Jun 03, 2003 27.52 27.52 26.87 27.07 517,500 -0.49(-1.78%)
Jun 02, 2003 27.58 27.67 27.45 27.56 452,800 +0.02(+0.07%)
May 30, 2003 27.08 27.65 27.03 27.54 500,900 +0.51(+1.87%)
May 29, 2003 27.10 27.40 26.91 27.04 453,700 +0.03(+0.11%)
May 28, 2003 26.18 27.05 26.12 27.00 783,500 +0.71(+2.72%)
May 27, 2003 25.99 26.42 25.89 26.29 473,500 +0.30(+1.17%)
May 23, 2003 25.81 26.40 25.77 25.99 376,600 +0.12(+0.48%)
May 22, 2003 25.84 25.96 25.64 25.86 208,800 +0.02(+0.06%)
May 21, 2003 26.00 26.03 25.59 25.84 235,800 -0.17(-0.65%)
May 20, 2003 26.04 26.20 25.71 26.01 234,300 +0.07(+0.29%)
May 19, 2003 25.92 26.01 25.83 25.94 175,500 -0.10(-0.40%)
May 16, 2003 25.80 26.30 25.42 26.05 725,200 -0.50(-1.88%)
May 15, 2003 26.41 26.57 26.25 26.55 255,700 +0.26(+1.01%)
May 14, 2003 26.87 26.89 26.25 26.28 333,300 -0.31(-1.18%)
May 13, 2003 26.55 26.64 26.41 26.59 215,400 +0.01(+0.06%)
May 12, 2003 26.70 26.86 26.55 26.58 273,200 -0.12(-0.43%)
May 09, 2003 26.40 26.88 26.36 26.70 335,600 +0.32(+1.23%)
May 08, 2003 26.58 26.60 26.11 26.37 197,000 -0.21(-0.77%)
May 07, 2003 26.46 26.75 26.35 26.58 231,500 +0.18(+0.68%)
May 06, 2003 26.17 26.52 26.07 26.39 306,000 +0.14(+0.55%)
May 05, 2003 26.54 26.68 26.14 26.25 368,300 -0.29(-1.07%)
May 02, 2003 26.45 26.73 26.39 26.54 359,800 +0.04(+0.15%)
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.