Skip to main content

Molson Coors Brewing (NY: TAP )

55.41 +0.07 (+0.13%)
Streaming Delayed Price Updated: 10:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 9.299 9.417 9.298 9.367 599,939 +0.06(+0.66%)
Aug 28, 2003 9.253 9.332 9.116 9.306 792,167 +0.06(+0.70%)
Aug 27, 2003 9.172 9.257 9.070 9.242 2,509,265 +0.35(+3.90%)
Aug 26, 2003 8.943 8.960 8.834 8.895 682,659 -0.09(-1.00%)
Aug 25, 2003 9.002 9.019 8.968 8.985 393,287 +0.00(+0.00%)
Aug 22, 2003 9.053 9.095 8.980 8.985 707,092 -0.03(-0.30%)
Aug 21, 2003 8.944 9.087 8.926 9.012 1,109,505 +0.07(+0.78%)
Aug 20, 2003 9.005 9.016 8.938 8.943 316,454 -0.06(-0.70%)
Aug 19, 2003 9.002 9.019 8.977 9.005 669,117 -0.01(-0.06%)
Aug 18, 2003 9.080 9.084 9.002 9.011 565,791 -0.01(-0.09%)
Aug 15, 2003 9.009 9.028 9.002 9.019 252,869 +0.01(+0.11%)
Aug 14, 2003 9.004 9.036 8.977 9.009 581,687 +0.01(+0.06%)
Aug 13, 2003 9.082 9.082 8.978 9.004 1,026,490 -0.02(-0.17%)
Aug 12, 2003 8.827 9.019 8.819 9.019 1,356,486 +0.23(+2.67%)
Aug 11, 2003 8.832 8.858 8.742 8.785 524,284 -0.05(-0.54%)
Aug 08, 2003 8.722 8.832 8.693 8.832 922,281 +0.10(+1.17%)
Aug 07, 2003 8.661 8.749 8.596 8.730 528,111 +0.09(+1.06%)
Aug 06, 2003 8.650 8.659 8.586 8.639 589,636 -0.01(-0.14%)
Aug 05, 2003 8.722 8.747 8.630 8.650 678,537 -0.08(-0.91%)
Aug 04, 2003 8.757 8.757 8.664 8.730 831,908 -0.03(-0.31%)
Aug 01, 2003 8.713 8.798 8.662 8.757 1,078,006 +0.03(+0.35%)
Jul 31, 2003 8.824 8.958 8.722 8.727 1,283,481 -0.05(-0.62%)
Jul 30, 2003 8.866 8.893 8.768 8.781 874,886 -0.06(-0.67%)
Jul 29, 2003 8.832 8.883 8.764 8.841 1,416,834 +0.01(+0.13%)
Jul 28, 2003 8.735 8.848 8.735 8.829 2,069,172 +0.09(+1.07%)
Jul 25, 2003 8.425 8.752 8.382 8.735 2,059,458 +0.31(+3.69%)
Jul 24, 2003 8.676 8.900 8.409 8.425 7,495,709 -0.06(-0.66%)
Jul 23, 2003 8.450 8.521 8.382 8.481 1,623,486 +0.06(+0.71%)
Jul 22, 2003 8.323 8.450 8.304 8.421 1,501,025 +0.13(+1.60%)
Jul 21, 2003 8.379 8.379 8.255 8.289 748,893 -0.07(-0.81%)
Jul 18, 2003 8.297 8.380 8.199 8.357 889,017 +0.10(+1.23%)
Jul 17, 2003 8.153 8.273 8.153 8.255 1,160,432 +0.08(+0.98%)
Jul 16, 2003 8.256 8.306 8.139 8.175 1,042,092 -0.04(-0.48%)
Jul 15, 2003 8.168 8.238 8.136 8.214 959,078 +0.05(+0.58%)
Jul 14, 2003 8.365 8.374 8.153 8.166 1,705,028 -0.15(-1.76%)
Jul 11, 2003 8.391 8.484 8.309 8.312 1,059,166 -0.10(-1.21%)
Jul 10, 2003 8.408 8.425 8.367 8.414 1,628,785 -0.01(-0.08%)
Jul 09, 2003 8.399 8.438 8.375 8.421 2,083,596 +0.00(+0.02%)
Jul 08, 2003 8.481 8.481 8.297 8.419 3,812,175 -0.06(-0.72%)
Jul 07, 2003 8.382 8.535 8.379 8.481 1,562,550 +0.12(+1.44%)
Jul 03, 2003 8.336 8.416 8.324 8.360 794,816 -0.02(-0.22%)
Jul 02, 2003 8.357 8.416 8.309 8.379 1,201,644 +0.02(+0.26%)
Jul 01, 2003 8.306 8.408 8.280 8.357 1,163,964 +0.04(+0.45%)
Jun 30, 2003 8.263 8.374 8.226 8.319 1,679,123 +0.06(+0.68%)
Jun 27, 2003 8.374 8.374 8.263 8.263 1,498,670 -0.10(-1.20%)
Jun 26, 2003 8.331 8.386 8.290 8.363 1,191,930 +0.04(+0.43%)
Jun 25, 2003 8.459 8.520 8.323 8.328 1,605,235 -0.10(-1.19%)
Jun 24, 2003 8.309 8.520 8.309 8.428 2,179,858 +0.03(+0.34%)
Jun 23, 2003 8.476 8.494 8.343 8.399 2,029,726 -0.16(-1.83%)
Jun 20, 2003 8.698 8.717 8.515 8.555 2,711,502 -0.12(-1.37%)
Jun 19, 2003 9.089 9.089 8.662 8.674 3,288,480 -0.43(-4.68%)
Jun 18, 2003 8.977 9.138 8.977 9.101 763,318 +0.02(+0.17%)
Jun 17, 2003 9.180 9.214 9.065 9.085 575,211 -0.08(-0.91%)
Jun 16, 2003 9.104 9.170 9.094 9.169 727,993 +0.08(+0.86%)
Jun 13, 2003 9.079 9.123 9.011 9.090 1,207,826 +0.03(+0.32%)
Jun 12, 2003 9.163 9.163 8.972 9.062 1,827,783 -0.07(-0.74%)
Jun 11, 2003 9.206 9.223 9.079 9.129 1,116,570 -0.04(-0.46%)
Jun 10, 2003 9.197 9.197 9.070 9.172 1,299,966 -0.03(-0.30%)
Jun 09, 2003 9.172 9.245 9.112 9.199 1,569,321 -0.05(-0.51%)
Jun 06, 2003 9.333 9.393 9.177 9.247 2,112,151 -0.10(-1.02%)
Jun 05, 2003 9.248 9.379 9.226 9.342 691,196 +0.10(+1.10%)
Jun 04, 2003 9.206 9.291 9.201 9.240 538,709 +0.04(+0.48%)
Jun 03, 2003 9.350 9.350 9.128 9.196 1,523,398 -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.