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

Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Dec 31, 2003 9.512 9.554 9.512 9.529 1,138,942 +0.00(+0.00%)
Dec 30, 2003 9.535 9.544 9.524 9.529 585,809 -0.01(-0.07%)
Dec 29, 2003 9.554 9.588 9.510 9.535 889,605 +0.01(+0.05%)
Dec 26, 2003 9.551 9.580 9.529 9.530 106,858 -0.02(-0.20%)
Dec 24, 2003 9.581 9.593 9.546 9.549 112,451 -0.05(-0.57%)
Dec 23, 2003 9.564 9.607 9.547 9.603 636,147 +0.06(+0.64%)
Dec 22, 2003 9.486 9.542 9.454 9.542 815,422 +0.03(+0.34%)
Dec 19, 2003 9.707 9.707 9.491 9.510 1,214,891 -0.17(-1.75%)
Dec 18, 2003 9.649 9.717 9.559 9.680 1,128,639 +0.02(+0.23%)
Dec 17, 2003 9.704 9.719 9.641 9.658 543,713 -0.08(-0.82%)
Dec 16, 2003 9.693 9.761 9.648 9.738 734,469 +0.04(+0.40%)
Dec 15, 2003 9.690 9.763 9.690 9.698 653,810 +0.07(+0.69%)
Dec 12, 2003 9.741 9.741 9.595 9.632 891,960 -0.14(-1.43%)
Dec 11, 2003 9.597 9.790 9.563 9.771 1,152,189 +0.17(+1.82%)
Dec 10, 2003 9.554 9.631 9.552 9.597 1,096,846 +0.04(+0.44%)
Dec 09, 2003 9.384 9.595 9.384 9.554 1,340,001 +0.19(+2.05%)
Dec 08, 2003 9.248 9.374 9.248 9.362 962,611 +0.12(+1.25%)
Dec 05, 2003 9.335 9.350 9.255 9.247 717,689 -0.09(-0.98%)
Dec 04, 2003 9.384 9.435 9.313 9.338 796,288 -0.09(-0.94%)
Dec 03, 2003 9.349 9.434 9.342 9.427 1,306,148 +0.08(+0.82%)
Dec 02, 2003 9.362 9.371 9.333 9.350 847,804 -0.02(-0.25%)
Dec 01, 2003 9.352 9.383 9.333 9.374 1,048,274 +0.01(+0.15%)
Nov 28, 2003 9.350 9.362 9.298 9.360 321,164 -0.00(-0.04%)
Nov 26, 2003 9.340 9.366 9.323 9.364 641,446 +0.03(+0.27%)
Nov 25, 2003 9.308 9.357 9.308 9.338 1,278,182 -0.03(-0.33%)
Nov 24, 2003 9.350 9.374 9.338 9.369 1,367,673 +0.02(+0.25%)
Nov 21, 2003 9.401 9.410 9.330 9.345 1,082,716 -0.04(-0.42%)
Nov 20, 2003 9.444 9.461 9.374 9.384 1,121,574 -0.07(-0.72%)
Nov 19, 2003 9.614 9.461 9.315 9.452 2,095,077 -0.16(-1.68%)
Nov 18, 2003 9.668 9.690 9.607 9.614 491,020 -0.05(-0.47%)
Nov 17, 2003 9.664 9.675 9.590 9.659 353,840 -0.00(-0.02%)
Nov 14, 2003 9.773 9.773 9.639 9.661 698,555 -0.13(-1.35%)
Nov 13, 2003 9.732 9.794 9.709 9.794 659,109 +0.04(+0.45%)
Nov 12, 2003 9.673 9.758 9.670 9.749 1,126,873 +0.08(+0.88%)
Nov 11, 2003 9.554 9.675 9.554 9.664 893,138 +0.11(+1.16%)
Nov 10, 2003 9.512 9.563 9.512 9.554 796,288 +0.04(+0.43%)
Nov 07, 2003 9.563 9.648 9.517 9.513 1,448,332 -0.05(-0.52%)
Nov 06, 2003 9.476 9.566 9.417 9.563 1,070,353 +0.11(+1.11%)
Nov 05, 2003 9.479 9.464 9.366 9.457 559,021 -0.01(-0.14%)
Nov 04, 2003 9.479 9.522 9.452 9.471 579,627 -0.03(-0.36%)
Nov 03, 2003 9.539 9.539 9.459 9.505 779,509 -0.02(-0.16%)
Oct 31, 2003 9.377 9.527 9.377 9.520 1,022,663 +0.17(+1.80%)
Oct 30, 2003 9.469 9.469 9.469 9.352 1,856,043 -0.17(-1.80%)
Oct 29, 2003 9.381 9.527 9.360 9.524 1,147,185 +0.15(+1.61%)
Oct 28, 2003 9.201 9.377 9.192 9.372 966,143 +0.19(+2.03%)
Oct 27, 2003 9.274 9.274 9.138 9.186 1,191,636 -0.07(-0.79%)
Oct 24, 2003 9.260 9.301 9.153 9.259 1,436,557 -0.08(-0.89%)
Oct 23, 2003 9.257 9.359 8.948 9.342 3,622,302 +0.31(+3.48%)
Oct 22, 2003 9.218 9.218 8.949 9.028 2,006,175 -0.19(-2.05%)
Oct 21, 2003 9.265 9.265 9.180 9.216 1,025,313 -0.01(-0.07%)
Oct 20, 2003 9.342 9.342 9.146 9.223 3,483,062 -0.27(-2.83%)
Oct 17, 2003 9.520 9.566 9.447 9.491 1,725,929 -0.02(-0.20%)
Oct 16, 2003 9.411 9.508 9.411 9.510 1,955,837 -0.11(-1.10%)
Oct 15, 2003 9.656 9.673 9.598 9.615 1,286,719 -0.02(-0.25%)
Oct 14, 2003 9.573 9.681 9.563 9.639 2,919,626 -0.21(-2.16%)
Oct 13, 2003 9.753 9.873 9.732 9.851 1,279,949 +0.10(+1.01%)
Oct 10, 2003 9.588 9.792 9.588 9.753 1,659,106 +0.14(+1.45%)
Oct 09, 2003 9.456 9.639 9.428 9.614 2,119,510 +0.27(+2.91%)
Oct 08, 2003 9.299 9.340 9.243 9.342 867,527 +0.04(+0.46%)
Oct 07, 2003 9.289 9.340 9.289 9.299 730,642 +0.02(+0.22%)
Oct 06, 2003 9.262 9.299 9.231 9.279 448,629 +0.00(+0.02%)
Oct 03, 2003 9.245 9.291 9.221 9.277 717,689 +0.08(+0.92%)
Oct 02, 2003 9.179 9.213 9.155 9.192 793,639 -0.09(-0.97%)
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.