Skip to main content

Molson Coors Brewing (NY: TAP )

55.35 +0.01 (+0.02%)
Streaming Delayed Price Updated: 1:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 11.13 11.13 10.99 11.02 201,353 -0.16(-1.41%)
Nov 27, 2002 11.03 11.20 10.98 11.17 507,210 +0.12(+1.12%)
Nov 26, 2002 11.07 11.16 10.88 11.05 1,127,756 -0.09(-0.79%)
Nov 25, 2002 11.36 11.39 11.13 11.14 792,461 -0.22(-1.94%)
Nov 22, 2002 11.26 11.42 11.18 11.36 703,265 +0.11(+1.00%)
Nov 21, 2002 11.39 11.44 11.18 11.25 1,045,919 -0.14(-1.22%)
Nov 20, 2002 11.38 11.43 11.27 11.39 613,186 +0.01(+0.06%)
Nov 19, 2002 11.35 11.46 11.28 11.38 800,998 +0.03(+0.24%)
Nov 18, 2002 11.53 11.53 11.25 11.35 759,785 -0.20(-1.71%)
Nov 15, 2002 11.43 11.55 11.34 11.55 764,790 +0.13(+1.10%)
Nov 14, 2002 11.22 11.45 11.12 11.42 815,128 +0.21(+1.85%)
Nov 13, 2002 10.98 11.24 10.82 11.22 2,217,538 +0.34(+3.11%)
Nov 12, 2002 11.30 11.52 10.80 10.88 3,644,969 -0.41(-3.61%)
Nov 11, 2002 11.18 11.45 11.16 11.29 949,658 +0.11(+0.99%)
Nov 08, 2002 11.36 11.42 11.15 11.18 400,057 -0.19(-1.64%)
Nov 07, 2002 11.30 11.48 11.24 11.36 557,549 +0.07(+0.60%)
Nov 06, 2002 11.36 11.40 11.16 11.30 778,037 -0.06(-0.52%)
Nov 05, 2002 11.48 11.55 11.30 11.35 1,739,470 -0.15(-1.27%)
Nov 04, 2002 11.83 11.83 11.47 11.50 1,244,035 -0.33(-2.80%)
Nov 01, 2002 11.63 11.87 11.56 11.83 929,641 +0.20(+1.72%)
Oct 31, 2002 11.69 11.78 11.52 11.63 1,020,603 -0.08(-0.67%)
Oct 30, 2002 11.82 11.89 11.69 11.71 1,045,625 -0.11(-0.93%)
Oct 29, 2002 11.67 11.85 11.62 11.82 887,545 +0.16(+1.38%)
Oct 28, 2002 11.88 11.88 11.61 11.66 1,275,827 -0.14(-1.15%)
Oct 25, 2002 11.61 11.83 11.57 11.79 1,490,428 +0.14(+1.24%)
Oct 24, 2002 11.77 11.79 11.46 11.65 3,592,865 -0.12(-1.02%)
Oct 23, 2002 11.65 11.91 11.59 11.77 3,576,969 +0.08(+0.65%)
Oct 22, 2002 11.42 11.75 11.39 11.69 3,133,049 +0.14(+1.25%)
Oct 21, 2002 10.85 11.59 10.85 11.55 3,871,051 +1.03(+9.82%)
Oct 18, 2002 10.36 10.57 10.34 10.52 864,289 +0.14(+1.36%)
Oct 17, 2002 10.53 10.58 10.36 10.38 803,647 -0.14(-1.37%)
Oct 16, 2002 10.49 10.74 10.46 10.52 1,575,503 -0.06(-0.55%)
Oct 15, 2002 10.46 10.62 10.26 10.58 1,984,392 +0.23(+2.27%)
Oct 14, 2002 9.928 10.35 9.918 10.34 862,817 +0.42(+4.21%)
Oct 11, 2002 9.829 10.08 9.828 9.926 841,033 +0.10(+1.00%)
Oct 10, 2002 9.783 9.987 9.763 9.828 906,974 +0.01(+0.10%)
Oct 09, 2002 10.13 10.15 9.797 9.817 996,758 -0.31(-3.10%)
Oct 08, 2002 10.17 10.24 10.03 10.13 1,456,574 +0.13(+1.31%)
Oct 07, 2002 10.02 10.27 9.919 10.00 1,838,086 +0.26(+2.69%)
Oct 04, 2002 9.918 10.02 9.675 9.739 688,841 -0.18(-1.80%)
Oct 03, 2002 9.831 10.02 9.831 9.918 738,296 +0.13(+1.32%)
Oct 02, 2002 9.814 9.953 9.719 9.788 680,892 +0.00(+0.00%)
Oct 01, 2002 9.681 9.788 9.498 9.788 1,012,949 +0.23(+2.36%)
Sep 30, 2002 9.681 9.681 9.461 9.563 835,146 -0.15(-1.57%)
Sep 27, 2002 9.892 9.952 9.698 9.715 652,338 -0.18(-1.79%)
Sep 26, 2002 9.841 9.907 9.751 9.892 1,166,614 +0.05(+0.52%)
Sep 25, 2002 9.673 9.887 9.607 9.841 1,149,245 +0.28(+2.88%)
Sep 24, 2002 9.953 9.992 9.546 9.566 2,570,790 -0.41(-4.15%)
Sep 23, 2002 10.25 10.27 9.980 9.980 669,706 -0.31(-2.99%)
Sep 20, 2002 10.25 10.32 10.20 10.29 613,775 +0.04(+0.38%)
Sep 19, 2002 10.29 10.29 10.14 10.25 755,664 -0.16(-1.55%)
Sep 18, 2002 10.44 10.53 10.25 10.41 399,468 -0.04(-0.36%)
Sep 17, 2002 10.65 10.66 10.43 10.45 382,983 -0.16(-1.49%)
Sep 16, 2002 10.56 10.62 10.43 10.61 509,271 +0.01(+0.13%)
Sep 13, 2002 10.50 10.59 10.43 10.59 477,478 +0.04(+0.34%)
Sep 12, 2002 10.65 10.68 10.55 10.56 1,177,506 -0.10(-0.92%)
Sep 11, 2002 10.65 10.70 10.61 10.65 377,096 +0.07(+0.66%)
Sep 10, 2002 10.68 10.68 10.46 10.59 933,173 -0.09(-0.83%)
Sep 09, 2002 10.52 10.73 10.46 10.67 838,089 +0.15(+1.44%)
Sep 06, 2002 10.43 10.52 10.29 10.52 1,055,045 +0.16(+1.51%)
Sep 05, 2002 10.17 10.42 10.12 10.37 1,191,636 +0.19(+1.90%)
Sep 04, 2002 10.07 10.20 9.970 10.17 1,021,192 +0.11(+1.08%)
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.