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 (%)
Dec 31, 2002 10.88 10.94 10.74 10.90 474,382 +0.04(+0.41%)
Dec 30, 2002 10.76 10.90 10.71 10.85 588,200 +0.17(+1.60%)
Dec 27, 2002 10.80 10.82 10.66 10.68 411,993 -0.14(-1.25%)
Dec 26, 2002 10.81 10.95 10.80 10.82 321,781 +0.03(+0.30%)
Dec 24, 2002 10.85 10.88 10.76 10.79 156,534 -0.06(-0.56%)
Dec 23, 2002 10.78 10.96 10.69 10.85 760,754 +0.02(+0.16%)
Dec 20, 2002 10.80 10.83 10.68 10.83 676,725 -0.00(-0.03%)
Dec 19, 2002 10.84 10.87 10.75 10.83 747,264 +0.03(+0.28%)
Dec 18, 2002 10.75 10.86 10.73 10.80 553,633 +0.06(+0.60%)
Dec 17, 2002 10.94 10.94 10.74 10.74 748,107 -0.20(-1.87%)
Dec 16, 2002 11.01 11.04 10.89 10.94 1,967,787 +0.00(+0.02%)
Dec 13, 2002 11.11 11.18 10.94 10.94 1,276,167 -0.22(-1.99%)
Dec 12, 2002 11.32 11.33 11.09 11.16 1,131,154 -0.14(-1.21%)
Dec 11, 2002 11.46 11.46 11.16 11.30 917,008 -0.15(-1.35%)
Dec 10, 2002 11.43 11.53 11.32 11.45 682,908 -0.10(-0.83%)
Dec 09, 2002 11.64 11.72 11.54 11.55 646,655 -0.08(-0.70%)
Dec 06, 2002 11.46 11.68 11.46 11.63 576,678 +0.20(+1.76%)
Dec 05, 2002 11.76 11.76 11.42 11.43 891,996 -0.33(-2.80%)
Dec 04, 2002 11.56 11.78 11.55 11.76 874,572 +0.25(+2.13%)
Dec 03, 2002 11.32 11.60 11.23 11.51 991,762 +0.20(+1.76%)
Dec 02, 2002 11.57 11.58 11.21 11.32 972,090 -0.22(-1.94%)
Nov 29, 2002 11.66 11.66 11.51 11.54 192,226 -0.17(-1.41%)
Nov 27, 2002 11.56 11.73 11.50 11.71 484,218 +0.13(+1.12%)
Nov 26, 2002 11.59 11.69 11.39 11.58 1,076,634 -0.09(-0.79%)
Nov 25, 2002 11.90 11.93 11.65 11.67 756,538 -0.23(-1.94%)
Nov 22, 2002 11.80 11.96 11.72 11.90 671,385 +0.12(+1.00%)
Nov 21, 2002 11.93 11.98 11.71 11.78 998,507 -0.15(-1.22%)
Nov 20, 2002 11.92 11.97 11.81 11.93 585,390 +0.01(+0.06%)
Nov 19, 2002 11.89 12.01 11.81 11.92 764,688 +0.03(+0.24%)
Nov 18, 2002 12.08 12.08 11.78 11.89 725,344 -0.21(-1.71%)
Nov 15, 2002 11.97 12.10 11.88 12.10 730,121 +0.13(+1.10%)
Nov 14, 2002 11.75 11.99 11.65 11.97 778,178 +0.22(+1.85%)
Nov 13, 2002 11.50 11.77 11.33 11.75 2,117,015 +0.35(+3.11%)
Nov 12, 2002 11.84 12.07 11.32 11.40 3,479,740 -0.43(-3.61%)
Nov 11, 2002 11.71 12.00 11.69 11.82 906,609 +0.12(+0.99%)
Nov 08, 2002 11.90 11.96 11.68 11.71 381,922 -0.20(-1.65%)
Nov 07, 2002 11.84 12.03 11.77 11.90 532,274 +0.07(+0.60%)
Nov 06, 2002 11.90 11.94 11.69 11.83 742,768 -0.06(-0.52%)
Nov 05, 2002 12.03 12.10 11.84 11.89 1,660,619 -0.15(-1.27%)
Nov 04, 2002 12.40 12.40 12.02 12.05 1,187,642 -0.35(-2.80%)
Nov 01, 2002 12.18 12.44 12.11 12.39 887,499 +0.21(+1.72%)
Oct 31, 2002 12.25 12.34 12.07 12.18 974,338 -0.08(-0.67%)
Oct 30, 2002 12.38 12.45 12.24 12.27 998,226 -0.12(-0.93%)
Oct 29, 2002 12.22 12.41 12.17 12.38 847,312 +0.17(+1.38%)
Oct 28, 2002 12.45 12.45 12.16 12.21 1,217,993 -0.14(-1.15%)
Oct 25, 2002 12.16 12.39 12.12 12.35 1,422,865 +0.15(+1.24%)
Oct 24, 2002 12.33 12.35 12.01 12.20 3,429,997 -0.13(-1.02%)
Oct 23, 2002 12.21 12.48 12.14 12.33 3,414,822 +0.08(+0.65%)
Oct 22, 2002 11.96 12.31 11.93 12.25 2,991,025 +0.15(+1.25%)
Oct 21, 2002 11.37 12.14 11.37 12.10 3,695,573 +1.08(+9.82%)
Oct 18, 2002 10.85 11.07 10.83 11.02 825,110 +0.15(+1.36%)
Oct 17, 2002 11.03 11.09 10.85 10.87 767,217 -0.15(-1.37%)
Oct 16, 2002 10.99 11.25 10.96 11.02 1,504,084 -0.06(-0.55%)
Oct 15, 2002 10.96 11.12 10.74 11.08 1,894,437 +0.25(+2.27%)
Oct 14, 2002 10.40 10.84 10.39 10.84 823,705 +0.44(+4.21%)
Oct 11, 2002 10.30 10.55 10.29 10.40 802,908 +0.10(+1.00%)
Oct 10, 2002 10.25 10.46 10.23 10.29 865,860 +0.01(+0.10%)
Oct 09, 2002 10.61 10.63 10.26 10.28 951,574 -0.33(-3.10%)
Oct 08, 2002 10.66 10.73 10.51 10.61 1,390,547 +0.14(+1.31%)
Oct 07, 2002 10.50 10.76 10.39 10.48 1,754,764 +0.27(+2.69%)
Oct 04, 2002 10.39 10.49 10.13 10.20 657,615 -0.19(-1.80%)
Oct 03, 2002 10.30 10.49 10.30 10.39 704,828 +0.14(+1.32%)
Oct 02, 2002 10.28 10.43 10.18 10.25 650,027 +0.00(+0.00%)
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.