Molson Coors Brewing (NY: TAP )

44.56 USD -0.41 (-0.91%)
Streaming Delayed Price Updated: 1:31 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 27.08 27.65 27.03 27.54 500,900 +0.51(+1.87%)
May 29, 2003 27.10 27.40 26.91 27.04 453,700 +0.03(+0.11%)
May 28, 2003 26.18 27.05 26.12 27.00 783,500 +0.71(+2.72%)
May 27, 2003 25.99 26.42 25.89 26.29 473,500 +0.30(+1.17%)
May 23, 2003 25.81 26.40 25.77 25.99 376,600 +0.12(+0.48%)
May 22, 2003 25.84 25.96 25.64 25.86 208,800 +0.02(+0.06%)
May 21, 2003 26.00 26.03 25.59 25.84 235,800 -0.17(-0.65%)
May 20, 2003 26.04 26.20 25.71 26.01 234,300 +0.07(+0.29%)
May 19, 2003 25.92 26.01 25.83 25.94 175,500 -0.10(-0.40%)
May 16, 2003 25.80 26.30 25.42 26.05 725,200 -0.50(-1.88%)
May 15, 2003 26.41 26.57 26.25 26.55 255,700 +0.26(+1.01%)
May 14, 2003 26.87 26.89 26.25 26.28 333,300 -0.31(-1.18%)
May 13, 2003 26.55 26.64 26.41 26.59 215,400 +0.01(+0.06%)
May 12, 2003 26.70 26.86 26.55 26.58 273,200 -0.12(-0.43%)
May 09, 2003 26.40 26.88 26.36 26.70 335,600 +0.32(+1.23%)
May 08, 2003 26.58 26.60 26.11 26.37 197,000 -0.21(-0.77%)
May 07, 2003 26.46 26.75 26.35 26.58 231,500 +0.18(+0.68%)
May 06, 2003 26.17 26.52 26.07 26.39 306,000 +0.14(+0.55%)
May 05, 2003 26.54 26.68 26.14 26.25 368,300 -0.29(-1.07%)
May 02, 2003 26.45 26.73 26.39 26.54 359,800 +0.04(+0.15%)
May 01, 2003 26.76 26.76 25.80 26.50 807,800 -0.27(-1.01%)
Apr 30, 2003 26.60 27.00 26.33 26.76 1,304,400 +0.42(+1.59%)
Apr 29, 2003 23.95 26.39 23.63 26.34 2,516,900 +1.61(+6.51%)
Apr 28, 2003 24.45 24.88 24.40 24.74 364,400 +0.37(+1.50%)
Apr 25, 2003 24.35 24.55 24.28 24.37 392,700 -0.02(-0.10%)
Apr 24, 2003 24.98 25.11 24.30 24.39 1,054,500 -1.36(-5.26%)
Apr 23, 2003 25.30 25.79 24.92 25.75 743,400 +0.49(+1.94%)
Apr 22, 2003 24.82 25.39 24.67 25.26 555,500 +0.45(+1.81%)
Apr 21, 2003 24.70 25.05 24.68 24.81 246,300 +0.01(+0.04%)
Apr 17, 2003 24.67 24.98 24.67 24.80 339,900 +0.12(+0.51%)
Apr 16, 2003 25.10 25.10 24.64 24.67 457,600 -0.43(-1.71%)
Apr 15, 2003 25.19 25.25 24.90 25.11 316,600 -0.04(-0.16%)
Apr 14, 2003 24.68 25.23 24.68 25.14 302,500 +0.47(+1.90%)
Apr 11, 2003 24.25 24.72 24.25 24.67 361,000 +0.55(+2.30%)
Apr 10, 2003 24.07 24.21 23.98 24.12 243,300 -0.05(-0.19%)
Apr 09, 2003 24.50 24.67 23.98 24.17 318,800 -0.33(-1.37%)
Apr 08, 2003 24.52 24.79 24.37 24.50 257,700 -0.08(-0.33%)
Apr 07, 2003 25.15 25.49 24.56 24.58 351,900 -0.29(-1.15%)
Apr 04, 2003 24.92 25.17 24.75 24.86 267,400 +0.05(+0.20%)
Apr 03, 2003 24.81 24.92 24.67 24.82 281,300 +0.08(+0.32%)
Apr 02, 2003 24.58 24.82 24.47 24.74 285,600 +0.35(+1.44%)
Apr 01, 2003 24.30 24.47 24.24 24.39 522,500 +0.14(+0.56%)
Mar 31, 2003 23.95 24.37 23.83 24.25 485,400 +0.25(+1.04%)
Mar 28, 2003 23.77 24.04 23.77 24.00 513,500 +0.16(+0.65%)
Mar 27, 2003 23.84 23.89 23.42 23.84 465,000 -0.11(-0.48%)
Mar 26, 2003 23.85 24.03 23.70 23.96 272,800 +0.08(+0.36%)
Mar 25, 2003 23.86 24.02 23.64 23.88 403,500 -0.01(-0.06%)
Mar 24, 2003 24.36 24.39 23.73 23.89 424,600 -0.58(-2.35%)
Mar 21, 2003 24.08 24.52 23.95 24.46 618,600 +0.67(+2.79%)
Mar 20, 2003 23.93 23.93 23.51 23.80 551,200 -0.16(-0.67%)
Mar 19, 2003 23.86 24.00 23.70 23.96 326,400 +0.09(+0.40%)
Mar 18, 2003 24.05 24.05 23.62 23.86 341,200 -0.21(-0.85%)
Mar 17, 2003 23.56 24.07 23.42 24.07 353,800 +0.41(+1.73%)
Mar 14, 2003 23.72 23.79 23.50 23.66 241,100 +0.05(+0.23%)
Mar 13, 2003 23.56 23.82 23.48 23.61 281,100 +0.23(+0.98%)
Mar 12, 2003 23.25 23.38 23.11 23.38 272,900 +0.12(+0.54%)
Mar 11, 2003 23.08 23.42 23.08 23.25 321,700 +0.17(+0.76%)
Mar 10, 2003 23.42 23.42 23.03 23.08 534,000 -0.40(-1.72%)
Mar 07, 2003 23.12 23.53 23.02 23.48 485,400 +0.18(+0.75%)
Mar 06, 2003 23.16 23.38 22.92 23.30 455,000 +0.15(+0.65%)
Mar 05, 2003 23.50 23.50 22.92 23.16 466,700 -0.34(-1.47%)
Mar 04, 2003 23.87 23.95 23.42 23.50 371,100 -0.38(-1.57%)
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.