Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.524 8.674 8.482 8.631 1,363,760 +0.09(+1.04%)
Mar 28, 2003 8.462 8.556 8.462 8.542 1,442,708 +0.06(+0.65%)
Mar 27, 2003 8.485 8.505 8.338 8.487 1,306,445 -0.04(-0.48%)
Mar 26, 2003 8.489 8.553 8.434 8.528 766,447 +0.03(+0.36%)
Mar 25, 2003 8.491 8.549 8.412 8.498 1,133,657 -0.01(-0.06%)
Mar 24, 2003 8.672 8.679 8.446 8.503 1,192,939 -0.20(-2.35%)
Mar 21, 2003 8.569 8.727 8.523 8.708 1,737,993 +0.24(+2.79%)
Mar 20, 2003 8.519 8.519 8.370 8.471 1,548,629 -0.06(-0.67%)
Mar 19, 2003 8.494 8.540 8.435 8.528 917,040 +0.03(+0.40%)
Mar 18, 2003 8.560 8.562 8.407 8.494 958,621 -0.07(-0.85%)
Mar 17, 2003 8.386 8.567 8.338 8.567 994,022 +0.15(+1.73%)
Mar 14, 2003 8.443 8.466 8.363 8.421 677,384 +0.02(+0.23%)
Mar 13, 2003 8.386 8.478 8.355 8.402 789,767 +0.08(+0.98%)
Mar 12, 2003 8.275 8.320 8.225 8.320 766,728 +0.04(+0.54%)
Mar 11, 2003 8.217 8.336 8.217 8.275 903,835 +0.06(+0.76%)
Mar 10, 2003 8.338 8.338 8.197 8.213 1,500,304 -0.14(-1.72%)
Mar 07, 2003 8.231 8.375 8.195 8.357 1,363,760 +0.06(+0.75%)
Mar 06, 2003 8.242 8.320 8.160 8.295 1,278,349 +0.05(+0.65%)
Mar 05, 2003 8.364 8.364 8.160 8.242 1,311,221 -0.12(-1.47%)
Mar 04, 2003 8.496 8.524 8.338 8.364 1,042,627 -0.13(-1.57%)
Mar 03, 2003 8.589 8.676 8.451 8.498 1,323,864 -0.06(-0.73%)
Feb 28, 2003 8.665 8.676 8.542 8.560 895,687 -0.06(-0.72%)
Feb 27, 2003 8.615 8.694 8.599 8.622 1,628,139 +0.01(+0.17%)
Feb 26, 2003 8.455 8.629 8.370 8.608 1,664,945 +0.14(+1.70%)
Feb 25, 2003 8.480 8.551 8.379 8.464 1,953,486 -0.12(-1.45%)
Feb 24, 2003 8.667 8.710 8.578 8.589 1,307,007 -0.04(-0.52%)
Feb 21, 2003 8.459 8.699 8.435 8.633 1,765,246 +0.19(+2.28%)
Feb 20, 2003 8.676 8.676 8.409 8.441 1,665,787 -0.06(-0.69%)
Feb 19, 2003 8.752 8.752 8.407 8.500 2,052,383 -0.25(-2.89%)
Feb 18, 2003 8.688 8.767 8.667 8.752 1,079,994 +0.10(+1.11%)
Feb 14, 2003 8.694 8.806 8.596 8.656 1,250,815 -0.04(-0.43%)
Feb 13, 2003 8.702 8.791 8.654 8.694 1,028,017 +0.01(+0.06%)
Feb 12, 2003 8.765 8.854 8.665 8.688 1,093,199 -0.07(-0.83%)
Feb 11, 2003 8.969 9.005 8.713 8.761 2,168,980 -0.18(-2.03%)
Feb 10, 2003 9.156 9.210 8.834 8.943 2,455,555 -0.17(-1.86%)
Feb 07, 2003 9.183 9.325 9.033 9.112 7,044,970 +0.11(+1.19%)
Feb 06, 2003 10.58 10.58 8.795 9.005 12,098,525 -1.57(-14.87%)
Feb 05, 2003 10.59 10.70 10.50 10.58 1,100,785 -0.01(-0.13%)
Feb 04, 2003 10.76 10.77 10.50 10.59 1,046,560 -0.17(-1.54%)
Feb 03, 2003 10.67 10.94 10.66 10.76 970,983 +0.04(+0.42%)
Jan 31, 2003 10.49 10.78 10.47 10.71 606,864 +0.23(+2.17%)
Jan 30, 2003 10.69 10.69 10.37 10.49 1,877,347 -0.20(-1.90%)
Jan 29, 2003 10.98 10.98 10.68 10.69 1,974,839 -0.29(-2.61%)
Jan 28, 2003 10.99 11.06 10.88 10.97 967,331 -0.02(-0.16%)
Jan 27, 2003 11.11 11.19 10.98 10.99 792,295 -0.12(-1.04%)
Jan 24, 2003 11.21 11.27 11.09 11.11 923,783 -0.10(-0.90%)
Jan 23, 2003 11.26 11.29 11.15 11.21 659,122 -0.02(-0.17%)
Jan 22, 2003 11.31 11.46 11.22 11.23 674,013 -0.05(-0.41%)
Jan 21, 2003 11.37 11.53 11.26 11.28 767,571 -0.09(-0.81%)
Jan 17, 2003 11.25 11.38 11.25 11.37 1,051,337 +0.12(+1.04%)
Jan 16, 2003 11.08 11.27 11.08 11.25 706,885 +0.18(+1.59%)
Jan 15, 2003 11.09 11.12 11.00 11.07 725,428 +0.01(+0.08%)
Jan 14, 2003 11.24 11.24 10.97 11.07 1,039,537 -0.17(-1.55%)
Jan 13, 2003 11.26 11.32 11.22 11.24 507,125 -0.06(-0.55%)
Jan 10, 2003 11.35 11.36 11.20 11.30 419,186 -0.09(-0.77%)
Jan 09, 2003 11.21 11.39 11.12 11.39 1,402,251 +0.21(+1.89%)
Jan 08, 2003 11.27 11.38 11.18 11.18 738,352 -0.07(-0.65%)
Jan 07, 2003 11.36 11.38 11.19 11.25 848,767 -0.13(-1.16%)
Jan 06, 2003 11.22 11.45 11.22 11.38 1,530,929 +0.50(+4.58%)
Jan 03, 2003 10.94 10.98 10.81 10.88 994,022 -0.13(-1.15%)
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.