Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 9.297 9.414 9.295 9.365 600,102 +0.06(+0.66%)
Aug 28, 2003 9.251 9.329 9.113 9.304 792,382 +0.06(+0.70%)
Aug 27, 2003 9.169 9.254 9.068 9.239 2,509,946 +0.35(+3.90%)
Aug 26, 2003 8.940 8.957 8.832 8.893 682,844 -0.09(-1.00%)
Aug 25, 2003 9.000 9.017 8.966 8.983 393,393 +0.00(+0.00%)
Aug 22, 2003 9.051 9.093 8.978 8.983 707,284 -0.03(-0.30%)
Aug 21, 2003 8.942 9.085 8.923 9.010 1,109,806 +0.07(+0.78%)
Aug 20, 2003 9.003 9.013 8.935 8.940 316,540 -0.06(-0.70%)
Aug 19, 2003 9.000 9.017 8.974 9.003 669,299 -0.01(-0.06%)
Aug 18, 2003 9.078 9.081 9.000 9.008 565,945 -0.01(-0.09%)
Aug 15, 2003 9.006 9.025 9.000 9.017 252,938 +0.01(+0.11%)
Aug 14, 2003 9.001 9.034 8.974 9.006 581,845 +0.01(+0.06%)
Aug 13, 2003 9.079 9.079 8.976 9.001 1,026,769 -0.02(-0.17%)
Aug 12, 2003 8.825 9.017 8.816 9.017 1,356,854 +0.23(+2.67%)
Aug 11, 2003 8.830 8.855 8.740 8.782 524,426 -0.05(-0.54%)
Aug 08, 2003 8.719 8.830 8.691 8.830 922,531 +0.10(+1.17%)
Aug 07, 2003 8.658 8.747 8.594 8.728 528,254 +0.09(+1.06%)
Aug 06, 2003 8.648 8.657 8.584 8.636 589,796 -0.01(-0.14%)
Aug 05, 2003 8.719 8.745 8.628 8.648 678,721 -0.08(-0.91%)
Aug 04, 2003 8.755 8.755 8.662 8.728 832,133 -0.03(-0.31%)
Aug 01, 2003 8.711 8.796 8.660 8.755 1,078,299 +0.03(+0.35%)
Jul 31, 2003 8.821 8.955 8.719 8.725 1,283,829 -0.05(-0.62%)
Jul 30, 2003 8.864 8.891 8.765 8.779 875,124 -0.06(-0.67%)
Jul 29, 2003 8.830 8.881 8.762 8.838 1,417,218 +0.01(+0.13%)
Jul 28, 2003 8.733 8.845 8.733 8.826 2,069,733 +0.09(+1.07%)
Jul 25, 2003 8.422 8.750 8.380 8.733 2,060,016 +0.31(+3.69%)
Jul 24, 2003 8.674 8.898 8.407 8.422 7,497,742 -0.06(-0.66%)
Jul 23, 2003 8.448 8.519 8.380 8.478 1,623,926 +0.06(+0.71%)
Jul 22, 2003 8.320 8.448 8.302 8.419 1,501,433 +0.13(+1.60%)
Jul 21, 2003 8.376 8.376 8.252 8.286 749,096 -0.07(-0.81%)
Jul 18, 2003 8.295 8.378 8.196 8.354 889,258 +0.10(+1.23%)
Jul 17, 2003 8.151 8.271 8.151 8.252 1,160,747 +0.08(+0.98%)
Jul 16, 2003 8.254 8.303 8.137 8.173 1,042,375 -0.04(-0.48%)
Jul 15, 2003 8.166 8.236 8.134 8.212 959,338 +0.05(+0.58%)
Jul 14, 2003 8.363 8.371 8.151 8.164 1,705,491 -0.15(-1.76%)
Jul 11, 2003 8.388 8.482 8.307 8.310 1,059,454 -0.10(-1.21%)
Jul 10, 2003 8.405 8.422 8.365 8.412 1,629,227 -0.01(-0.08%)
Jul 09, 2003 8.397 8.436 8.373 8.419 2,084,162 +0.00(+0.02%)
Jul 08, 2003 8.478 8.478 8.295 8.417 3,813,209 -0.06(-0.72%)
Jul 07, 2003 8.380 8.533 8.376 8.478 1,562,974 +0.12(+1.44%)
Jul 03, 2003 8.334 8.414 8.322 8.358 795,032 -0.02(-0.22%)
Jul 02, 2003 8.354 8.414 8.307 8.376 1,201,970 +0.02(+0.26%)
Jul 01, 2003 8.303 8.405 8.278 8.354 1,164,280 +0.04(+0.45%)
Jun 30, 2003 8.261 8.371 8.224 8.317 1,679,579 +0.06(+0.68%)
Jun 27, 2003 8.371 8.371 8.261 8.261 1,499,077 -0.10(-1.20%)
Jun 26, 2003 8.329 8.383 8.288 8.361 1,192,253 +0.04(+0.43%)
Jun 25, 2003 8.456 8.517 8.320 8.326 1,605,670 -0.10(-1.19%)
Jun 24, 2003 8.307 8.517 8.307 8.426 2,180,449 +0.03(+0.34%)
Jun 23, 2003 8.473 8.492 8.341 8.397 2,030,276 -0.16(-1.83%)
Jun 20, 2003 8.696 8.714 8.512 8.553 2,712,237 -0.12(-1.37%)
Jun 19, 2003 9.086 9.086 8.660 8.672 3,289,372 -0.43(-4.68%)
Jun 18, 2003 8.974 9.135 8.974 9.098 763,525 +0.02(+0.17%)
Jun 17, 2003 9.178 9.212 9.062 9.083 575,367 -0.08(-0.91%)
Jun 16, 2003 9.102 9.168 9.091 9.166 728,190 +0.08(+0.86%)
Jun 13, 2003 9.076 9.120 9.008 9.088 1,208,154 +0.03(+0.32%)
Jun 12, 2003 9.161 9.161 8.969 9.059 1,828,279 -0.07(-0.74%)
Jun 11, 2003 9.203 9.220 9.076 9.127 1,116,873 -0.04(-0.46%)
Jun 10, 2003 9.195 9.195 9.068 9.169 1,300,319 -0.03(-0.30%)
Jun 09, 2003 9.169 9.242 9.110 9.197 1,569,746 -0.05(-0.51%)
Jun 06, 2003 9.331 9.390 9.175 9.244 2,112,724 -0.10(-1.02%)
Jun 05, 2003 9.246 9.377 9.224 9.339 691,383 +0.10(+1.10%)
Jun 04, 2003 9.203 9.288 9.198 9.237 538,855 +0.04(+0.48%)
Jun 03, 2003 9.348 9.348 9.125 9.193 1,523,811 -0.17(-1.78%)
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.