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 (%)
Sep 30, 2002 10.14 10.14 9.910 10.02 797,288 -0.16(-1.57%)
Sep 27, 2002 10.36 10.42 10.16 10.18 622,767 -0.19(-1.79%)
Sep 26, 2002 10.31 10.38 10.21 10.36 1,113,730 +0.05(+0.52%)
Sep 25, 2002 10.13 10.36 10.06 10.31 1,097,149 +0.29(+2.88%)
Sep 24, 2002 10.43 10.47 9.999 10.02 2,454,254 -0.43(-4.15%)
Sep 23, 2002 10.74 10.76 10.45 10.45 639,348 -0.32(-2.99%)
Sep 20, 2002 10.74 10.81 10.69 10.78 585,952 +0.04(+0.38%)
Sep 19, 2002 10.78 10.78 10.62 10.74 721,409 -0.17(-1.55%)
Sep 18, 2002 10.94 11.03 10.74 10.90 381,360 -0.04(-0.36%)
Sep 17, 2002 11.15 11.17 10.93 10.94 365,622 -0.17(-1.49%)
Sep 16, 2002 11.06 11.12 10.92 11.11 486,185 +0.01(+0.13%)
Sep 13, 2002 11.00 11.09 10.93 11.09 455,834 +0.04(+0.34%)
Sep 12, 2002 11.16 11.18 11.06 11.06 1,124,128 -0.10(-0.92%)
Sep 11, 2002 11.16 11.21 11.12 11.16 360,002 +0.07(+0.66%)
Sep 10, 2002 11.18 11.19 10.96 11.09 890,872 -0.09(-0.83%)
Sep 09, 2002 11.02 11.24 10.96 11.18 800,098 +0.16(+1.44%)
Sep 06, 2002 10.92 11.02 10.78 11.02 1,007,219 +0.16(+1.51%)
Sep 05, 2002 10.65 10.92 10.60 10.86 1,137,618 +0.20(+1.90%)
Sep 04, 2002 10.55 10.69 10.44 10.66 974,900 +0.11(+1.08%)
Sep 03, 2002 10.65 10.70 10.44 10.54 1,413,310 -0.14(-1.33%)
Aug 30, 2002 10.45 10.80 10.43 10.68 648,903 +0.19(+1.78%)
Aug 29, 2002 10.69 10.69 10.37 10.50 1,060,334 -0.19(-1.81%)
Aug 28, 2002 10.89 10.96 10.62 10.69 628,106 -0.27(-2.48%)
Aug 27, 2002 10.99 11.02 10.86 10.96 478,035 -0.02(-0.19%)
Aug 26, 2002 10.91 10.98 10.73 10.98 708,482 +0.06(+0.55%)
Aug 23, 2002 11.00 11.02 10.88 10.92 440,939 -0.09(-0.79%)
Aug 22, 2002 11.10 11.15 10.87 11.01 767,498 -0.09(-0.80%)
Aug 21, 2002 11.16 11.20 10.97 11.10 631,760 -0.06(-0.53%)
Aug 20, 2002 11.20 11.26 11.08 11.16 594,664 +0.29(+2.67%)
Aug 16, 2002 10.93 10.94 10.76 10.87 560,097 -0.10(-0.89%)
Aug 15, 2002 11.03 11.05 10.86 10.97 1,166,283 -0.11(-1.01%)
Aug 14, 2002 10.90 11.08 10.75 11.08 909,982 +0.18(+1.63%)
Aug 13, 2002 10.86 11.08 10.71 10.90 1,344,176 +0.04(+0.39%)
Aug 12, 2002 10.76 10.89 10.64 10.86 3,649,764 -0.28(-2.55%)
Aug 07, 2002 10.99 11.17 10.84 11.14 1,271,951 +0.27(+2.52%)
Aug 06, 2002 10.68 10.99 10.68 10.87 1,787,645 +0.30(+2.81%)
Aug 05, 2002 10.63 10.81 10.54 10.57 1,400,945 -0.08(-0.74%)
Aug 02, 2002 10.57 10.72 10.50 10.65 1,178,648 +0.04(+0.34%)
Aug 01, 2002 10.67 10.80 10.46 10.61 1,040,662 -0.13(-1.24%)
Jul 31, 2002 10.31 10.76 10.31 10.75 1,000,474 +0.44(+4.26%)
Jul 30, 2002 10.29 10.36 10.24 10.31 890,028 -0.02(-0.21%)
Jul 29, 2002 9.954 10.33 9.917 10.33 1,153,918 +0.40(+4.01%)
Jul 26, 2002 10.16 10.16 9.858 9.931 1,303,146 -0.22(-2.21%)
Jul 25, 2002 9.634 10.32 9.554 10.16 2,860,907 +0.75(+7.96%)
Jul 24, 2002 9.243 9.543 9.084 9.406 2,021,464 +0.16(+1.77%)
Jul 23, 2002 9.273 9.472 8.985 9.243 1,578,276 -0.01(-0.13%)
Jul 22, 2002 9.145 9.688 9.143 9.255 1,771,907 +0.11(+1.21%)
Jul 19, 2002 9.513 9.515 8.985 9.145 1,939,122 -0.42(-4.37%)
Jul 17, 2002 9.604 9.725 9.551 9.563 1,058,086 -0.41(-4.10%)
Jul 12, 2002 9.953 10.14 9.901 9.972 1,071,575 +0.04(+0.38%)
Jul 11, 2002 9.915 10.11 9.825 9.935 1,401,507 +0.02(+0.16%)
Jul 10, 2002 10.37 10.39 9.865 9.919 1,854,250 -0.45(-4.31%)
Jul 09, 2002 10.51 10.58 10.49 10.37 1,243,567 -0.14(-1.34%)
Jul 08, 2002 10.55 10.55 10.51 10.51 888,623 -0.04(-0.40%)
Jul 05, 2002 10.46 10.60 10.40 10.55 599,160 +0.12(+1.13%)
Jul 04, 2002 10.59 10.67 10.41 10.43 1,665,677 +0.00(+0.00%)
Jul 03, 2002 10.59 10.67 10.41 10.43 1,665,677 -0.15(-1.46%)
Jul 02, 2002 10.72 10.81 10.57 10.59 1,325,909 -0.13(-1.24%)
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.