Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molson Coors Brewing (NY: TAP )

63.54 +0.28 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 10.81 11.08 10.79 11.08 1,220,803 +0.28(+2.55%)
Jun 27, 2002 10.87 10.99 10.69 10.81 1,813,500 -0.10(-0.93%)
Jun 26, 2002 10.55 10.93 10.35 10.91 1,586,988 +0.35(+3.34%)
Jun 25, 2002 10.72 10.76 10.55 10.56 1,007,781 -0.27(-2.48%)
Jun 21, 2002 10.97 11.06 10.82 10.83 1,090,123 -0.28(-2.48%)
Jun 20, 2002 10.86 11.17 10.77 11.10 2,846,293 +0.24(+2.21%)
Jun 19, 2002 11.56 11.56 10.84 10.86 4,491,737 -0.85(-7.28%)
Jun 18, 2002 11.78 11.83 11.69 11.71 615,741 -0.09(-0.75%)
Jun 17, 2002 11.61 11.81 11.61 11.80 692,463 +0.19(+1.65%)
Jun 14, 2002 11.57 11.65 11.43 11.61 860,239 -0.31(-2.60%)
Jun 12, 2002 11.91 11.98 11.89 11.92 685,999 +0.02(+0.18%)
Jun 11, 2002 12.03 12.10 11.90 11.90 600,846 -0.09(-0.77%)
Jun 10, 2002 11.87 12.04 11.86 11.99 626,420 +0.12(+0.99%)
Jun 07, 2002 11.70 11.91 11.62 11.87 1,250,312 +0.17(+1.46%)
Jun 06, 2002 11.66 11.90 11.64 11.70 905,766 +0.03(+0.23%)
Jun 05, 2002 11.56 11.70 11.51 11.68 28,103 -0.20(-1.66%)
May 31, 2002 11.71 11.87 11.64 11.87 1,104,456 -0.10(-0.83%)
May 28, 2002 12.14 12.14 11.93 11.97 947,921 -0.17(-1.39%)
May 27, 2002 12.20 12.30 12.08 12.14 537,614 +0.00(+0.00%)
May 24, 2002 12.20 12.30 12.08 12.14 537,614 -0.05(-0.44%)
May 23, 2002 12.19 12.27 12.10 12.20 823,986 +0.01(+0.07%)
May 22, 2002 12.08 12.23 12.07 12.19 534,242 +0.10(+0.79%)
May 21, 2002 12.08 12.17 12.07 12.09 884,689 +0.01(+0.10%)
May 20, 2002 12.11 12.11 11.97 12.08 621,081 -0.03(-0.26%)
May 17, 2002 12.14 12.18 12.01 12.11 708,201 +0.07(+0.55%)
May 16, 2002 11.97 12.17 11.97 12.04 734,056 +0.07(+0.62%)
May 15, 2002 11.74 12.05 11.74 11.97 1,395,324 +0.25(+2.11%)
May 14, 2002 11.77 11.83 11.68 11.72 1,087,875 -0.05(-0.44%)
May 13, 2002 11.85 11.87 11.75 11.77 754,852 -0.05(-0.44%)
May 10, 2002 11.80 11.85 11.72 11.83 716,070 +0.05(+0.41%)
May 09, 2002 11.74 11.92 11.69 11.78 1,150,264 -0.05(-0.42%)
May 08, 2002 12.02 12.02 11.82 11.83 1,126,377 -0.15(-1.29%)
May 07, 2002 12.23 12.24 11.96 11.98 1,021,833 -0.21(-1.74%)
May 06, 2002 12.21 12.30 12.19 12.19 969,561 -0.01(-0.12%)
May 03, 2002 12.17 12.29 12.04 12.21 2,388,211 -0.02(-0.20%)
May 02, 2002 12.15 12.32 12.15 12.23 1,504,927 +0.11(+0.94%)
May 01, 2002 11.88 12.15 11.84 12.12 869,232 +0.23(+1.90%)
Apr 30, 2002 11.81 11.97 11.78 11.89 635,132 +0.16(+1.33%)
Apr 29, 2002 11.46 11.86 11.42 11.74 1,451,531 +0.32(+2.82%)
Apr 26, 2002 11.49 11.60 11.39 11.42 1,252,279 -0.10(-0.83%)
Apr 25, 2002 11.71 11.85 11.38 11.51 2,150,458 -0.23(-1.97%)
Apr 24, 2002 11.80 11.85 11.70 11.74 1,156,728 -0.10(-0.81%)
Apr 23, 2002 11.98 11.99 11.78 11.84 750,355 -0.14(-1.19%)
Apr 22, 2002 11.77 12.06 11.77 11.98 426,325 +0.23(+1.97%)
Apr 19, 2002 11.76 11.84 11.74 11.75 434,194 +0.01(+0.06%)
Apr 18, 2002 11.73 11.87 11.59 11.74 767,498 -0.02(-0.14%)
Apr 17, 2002 11.82 11.83 11.71 11.76 536,490 -0.05(-0.44%)
Apr 16, 2002 11.74 11.84 11.74 11.81 674,477 +0.07(+0.64%)
Apr 15, 2002 11.91 11.94 11.72 11.74 688,809 -0.18(-1.48%)
Apr 12, 2002 11.90 11.97 11.80 11.91 398,503 -0.01(-0.09%)
Apr 11, 2002 12.02 12.05 11.83 11.92 578,083 -0.10(-0.84%)
Apr 10, 2002 11.87 12.05 11.87 12.02 770,309 +0.20(+1.68%)
Apr 09, 2002 11.79 11.82 11.69 11.82 1,165,159 +0.03(+0.29%)
Apr 08, 2002 11.66 11.93 11.64 11.79 749,512 +0.14(+1.18%)
Apr 05, 2002 11.65 11.72 11.57 11.65 501,642 +0.02(+0.15%)
Apr 04, 2002 11.46 11.65 11.37 11.64 1,509,704 +0.22(+1.89%)
Apr 03, 2002 11.74 11.78 11.39 11.42 1,894,718 -0.45(-3.82%)
Apr 02, 2002 11.92 11.92 11.80 11.87 519,628 -0.07(-0.57%)
Apr 01, 2002 12.02 12.03 11.85 11.94 783,798 -0.06(-0.52%)
Mar 29, 2002 11.79 12.05 11.78 12.00 1,820,245 +0.00(+0.00%)
Mar 28, 2002 11.79 12.05 11.78 12.00 1,807,317 +0.24(+2.01%)
Mar 27, 2002 11.71 11.87 11.69 11.77 1,810,971 +0.12(+1.01%)
Mar 26, 2002 11.62 11.72 11.60 11.65 1,124,971 +0.02(+0.20%)
Mar 25, 2002 11.57 11.77 11.49 11.63 1,032,512 +0.08(+0.69%)
Mar 22, 2002 11.39 11.59 11.39 11.55 1,155,604 +0.17(+1.53%)
Mar 21, 2002 11.45 11.45 11.30 11.37 1,384,926 -0.11(-0.93%)
Mar 20, 2002 11.39 11.55 11.26 11.48 953,823 +0.10(+0.91%)
Mar 19, 2002 11.26 11.41 11.26 11.38 536,209 +0.18(+1.57%)
Mar 18, 2002 11.08 11.24 11.08 11.20 668,013 +0.09(+0.85%)
Mar 15, 2002 11.08 11.29 11.06 11.11 840,848 +0.07(+0.61%)
Mar 14, 2002 10.91 11.11 10.91 11.04 943,706 +0.12(+1.14%)
Mar 13, 2002 11.00 11.09 10.87 10.91 570,214 -0.07(-0.66%)
Mar 12, 2002 10.94 11.01 10.88 10.99 808,529 +0.03(+0.24%)
Mar 11, 2002 11.04 11.04 10.84 10.96 381,922 -0.05(-0.44%)
Mar 08, 2002 11.09 11.20 10.98 11.01 581,174 -0.07(-0.63%)
Mar 07, 2002 11.17 11.18 11.00 11.08 654,242 -0.10(-0.88%)
Mar 06, 2002 11.03 11.29 11.00 11.17 1,258,743 +0.24(+2.21%)
Mar 05, 2002 10.81 11.03 10.75 10.93 1,020,146 +0.12(+1.15%)
Mar 04, 2002 10.76 10.90 10.68 10.81 1,529,096 +0.06(+0.60%)
Mar 01, 2002 10.78 10.84 10.68 10.74 5,957,882 -0.02(-0.20%)
Feb 28, 2002 10.69 10.85 10.65 10.77 2,126,851 +0.05(+0.45%)
Feb 27, 2002 10.41 10.75 10.39 10.72 1,777,528 +0.37(+3.58%)
Feb 26, 2002 10.47 10.51 10.25 10.35 634,289 -0.16(-1.56%)
Feb 25, 2002 10.60 10.60 10.35 10.51 820,895 -0.02(-0.19%)
Feb 22, 2002 10.27 10.53 10.26 10.53 1,334,621 +0.34(+3.32%)
Feb 21, 2002 10.05 10.27 10.05 10.19 953,823 +0.17(+1.74%)
Feb 20, 2002 9.960 10.08 9.960 10.02 556,443 +0.06(+0.59%)
Feb 19, 2002 10.11 10.19 9.953 9.960 763,283 -0.11(-1.11%)
Feb 18, 2002 9.954 10.10 9.954 10.07 607,310 +0.00(+0.00%)
Feb 15, 2002 9.954 10.10 9.954 10.07 607,310 +0.12(+1.25%)
Feb 14, 2002 9.874 10.10 9.830 9.947 2,113,643 +0.36(+3.79%)
Feb 13, 2002 9.554 9.590 9.515 9.584 898,178 +0.06(+0.62%)
Feb 12, 2002 9.415 9.563 9.412 9.526 712,416 +0.10(+1.06%)
Feb 11, 2002 9.421 9.492 9.360 9.426 703,704 +0.04(+0.46%)
Feb 08, 2002 9.593 9.609 9.280 9.383 938,085 -0.17(-1.73%)
Feb 07, 2002 9.606 9.764 9.447 9.549 1,937,435 -0.06(-0.59%)
Feb 06, 2002 9.695 9.757 9.504 9.606 569,371 -0.07(-0.74%)
Feb 05, 2002 9.572 9.696 9.572 9.677 792,791 +0.14(+1.46%)
Feb 04, 2002 9.330 9.570 9.330 9.538 874,853 +0.21(+2.23%)
Feb 01, 2002 9.412 9.424 9.301 9.330 513,726 -0.04(-0.44%)
Jan 31, 2002 9.269 9.422 9.253 9.371 316,723 +0.10(+1.11%)
Jan 30, 2002 9.237 9.333 9.230 9.268 425,482 +0.03(+0.33%)
Jan 29, 2002 9.314 9.323 9.216 9.237 449,651 -0.09(-0.93%)
Jan 28, 2002 9.341 9.369 9.273 9.325 161,593 -0.03(-0.32%)
Jan 25, 2002 9.252 9.394 9.225 9.355 268,666 +0.10(+1.10%)
Jan 24, 2002 9.385 9.385 9.188 9.253 480,002 -0.11(-1.14%)
Jan 23, 2002 9.332 9.415 9.326 9.360 56,206 +0.00(+0.00%)
Jan 22, 2002 9.405 9.474 9.360 9.360 396,817 -0.02(-0.17%)
Jan 21, 2002 9.323 9.449 9.323 9.376 399,065 +0.00(+0.00%)
Jan 18, 2002 9.323 9.449 9.323 9.376 399,065 +0.06(+0.63%)
Jan 17, 2002 9.328 9.357 9.227 9.317 484,780 +0.02(+0.19%)
Jan 16, 2002 9.341 9.394 9.285 9.300 352,133 -0.08(-0.82%)
Jan 15, 2002 9.394 9.442 9.182 9.376 922,066 +0.02(+0.21%)
Jan 14, 2002 9.373 9.502 9.342 9.357 613,774 -0.04(-0.45%)
Jan 11, 2002 9.316 9.485 9.296 9.399 996,821 +0.10(+1.09%)
Jan 10, 2002 9.312 9.430 9.218 9.298 818,365 -0.20(-2.13%)
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.