Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.134 8.276 8.093 8.236 1,429,291 +0.08(+1.04%)
Mar 28, 2003 8.074 8.164 8.074 8.151 1,512,033 +0.05(+0.65%)
Mar 27, 2003 8.096 8.115 7.955 8.098 1,369,222 -0.04(-0.48%)
Mar 26, 2003 8.100 8.161 8.047 8.137 803,276 +0.03(+0.36%)
Mar 25, 2003 8.101 8.157 8.027 8.108 1,188,131 -0.01(-0.06%)
Mar 24, 2003 8.275 8.281 8.059 8.113 1,250,261 -0.20(-2.35%)
Mar 21, 2003 8.176 8.327 8.132 8.309 1,821,507 +0.23(+2.79%)
Mar 20, 2003 8.129 8.129 7.986 8.083 1,623,043 -0.05(-0.67%)
Mar 19, 2003 8.105 8.149 8.049 8.137 961,105 +0.03(+0.40%)
Mar 18, 2003 8.168 8.169 8.022 8.105 1,004,685 -0.07(-0.85%)
Mar 17, 2003 8.001 8.174 7.955 8.174 1,041,786 +0.14(+1.73%)
Mar 14, 2003 8.056 8.078 7.979 8.035 709,934 +0.02(+0.23%)
Mar 13, 2003 8.001 8.089 7.972 8.016 827,716 +0.08(+0.98%)
Mar 12, 2003 7.896 7.938 7.848 7.938 803,571 +0.04(+0.54%)
Mar 11, 2003 7.840 7.954 7.840 7.896 947,266 +0.06(+0.76%)
Mar 10, 2003 7.955 7.955 7.821 7.836 1,572,396 -0.14(-1.72%)
Mar 07, 2003 7.853 7.991 7.819 7.974 1,429,291 +0.06(+0.75%)
Mar 06, 2003 7.864 7.938 7.786 7.915 1,339,776 +0.05(+0.65%)
Mar 05, 2003 7.981 7.981 7.786 7.864 1,374,227 -0.12(-1.47%)
Mar 04, 2003 8.106 8.134 7.955 7.981 1,092,727 -0.13(-1.57%)
Mar 03, 2003 8.195 8.278 8.064 8.108 1,387,478 -0.06(-0.73%)
Feb 28, 2003 8.268 8.278 8.151 8.168 938,726 -0.06(-0.72%)
Feb 27, 2003 8.220 8.295 8.205 8.227 1,706,374 +0.01(+0.17%)
Feb 26, 2003 8.067 8.234 7.986 8.213 1,744,948 +0.14(+1.70%)
Feb 25, 2003 8.091 8.159 7.994 8.076 2,047,355 -0.12(-1.45%)
Feb 24, 2003 8.269 8.310 8.185 8.195 1,369,811 -0.04(-0.52%)
Feb 21, 2003 8.071 8.300 8.049 8.237 1,850,069 +0.18(+2.28%)
Feb 20, 2003 8.278 8.278 8.023 8.054 1,745,831 -0.06(-0.69%)
Feb 19, 2003 8.351 8.351 8.022 8.110 2,151,003 -0.24(-2.89%)
Feb 18, 2003 8.290 8.365 8.269 8.351 1,131,890 +0.09(+1.11%)
Feb 14, 2003 8.295 8.402 8.202 8.259 1,310,919 -0.04(-0.43%)
Feb 13, 2003 8.303 8.388 8.258 8.295 1,077,415 +0.01(+0.06%)
Feb 12, 2003 8.363 8.448 8.268 8.290 1,145,729 -0.07(-0.83%)
Feb 11, 2003 8.558 8.592 8.314 8.359 2,273,203 -0.17(-2.03%)
Feb 10, 2003 8.736 8.787 8.429 8.533 2,573,548 -0.16(-1.86%)
Feb 07, 2003 8.762 8.898 8.619 8.694 7,383,493 +0.10(+1.19%)
Feb 06, 2003 10.09 10.09 8.392 8.592 12,679,879 -1.50(-14.87%)
Feb 05, 2003 10.11 10.21 10.02 10.09 1,153,680 -0.01(-0.13%)
Feb 04, 2003 10.26 10.27 10.02 10.11 1,096,849 -0.16(-1.54%)
Feb 03, 2003 10.18 10.44 10.17 10.26 1,017,641 +0.04(+0.42%)
Jan 31, 2003 10.00 10.29 9.990 10.22 636,025 +0.22(+2.17%)
Jan 30, 2003 10.20 10.20 9.891 10.00 1,967,557 -0.19(-1.90%)
Jan 29, 2003 10.47 10.47 10.19 10.20 2,069,733 -0.27(-2.61%)
Jan 28, 2003 10.49 10.55 10.38 10.47 1,013,813 -0.02(-0.16%)
Jan 27, 2003 10.60 10.67 10.48 10.49 830,366 -0.11(-1.04%)
Jan 24, 2003 10.70 10.75 10.58 10.60 968,172 -0.10(-0.91%)
Jan 23, 2003 10.74 10.77 10.64 10.70 690,794 -0.02(-0.17%)
Jan 22, 2003 10.79 10.93 10.71 10.71 706,400 -0.04(-0.41%)
Jan 21, 2003 10.85 11.01 10.75 10.76 804,454 -0.09(-0.81%)
Jan 17, 2003 10.74 10.86 10.73 10.85 1,101,855 +0.11(+1.04%)
Jan 16, 2003 10.57 10.75 10.57 10.73 740,852 +0.17(+1.59%)
Jan 15, 2003 10.58 10.61 10.50 10.57 760,286 +0.01(+0.08%)
Jan 14, 2003 10.72 10.72 10.46 10.56 1,089,488 -0.17(-1.55%)
Jan 13, 2003 10.74 10.80 10.71 10.72 531,493 -0.06(-0.55%)
Jan 10, 2003 10.82 10.84 10.69 10.78 439,328 -0.08(-0.77%)
Jan 09, 2003 10.70 10.87 10.61 10.87 1,469,631 +0.20(+1.89%)
Jan 08, 2003 10.76 10.86 10.66 10.67 773,831 -0.07(-0.65%)
Jan 07, 2003 10.84 10.86 10.68 10.73 889,552 -0.13(-1.16%)
Jan 06, 2003 10.71 10.92 10.71 10.86 1,604,492 +0.48(+4.58%)
Jan 03, 2003 10.44 10.48 10.32 10.39 1,041,786 -0.12(-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.