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 (%)
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%)
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.