Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molson Coors Brewing (NY: TAP )

54.49 -0.83 (-1.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 9.197 9.393 9.182 9.355 1,474,531 +0.17(+1.87%)
May 29, 2003 9.206 9.308 9.141 9.184 1,335,586 +0.01(+0.11%)
May 28, 2003 8.895 9.187 8.873 9.174 2,306,440 +0.24(+2.72%)
May 27, 2003 8.827 8.975 8.795 8.931 1,393,872 +0.10(+1.17%)
May 23, 2003 8.768 8.968 8.756 8.827 1,108,621 +0.04(+0.48%)
May 22, 2003 8.780 8.820 8.712 8.785 614,658 +0.01(+0.06%)
May 21, 2003 8.832 8.842 8.695 8.780 694,139 -0.06(-0.65%)
May 20, 2003 8.844 8.900 8.734 8.837 689,724 +0.03(+0.29%)
May 19, 2003 8.805 8.837 8.774 8.812 516,630 -0.04(-0.40%)
May 16, 2003 8.764 8.934 8.637 8.848 2,134,818 -0.17(-1.88%)
May 15, 2003 8.970 9.024 8.917 9.017 752,720 +0.09(+1.01%)
May 14, 2003 9.128 9.135 8.919 8.927 981,156 -0.11(-1.18%)
May 13, 2003 9.019 9.048 8.970 9.034 634,087 +0.01(+0.06%)
May 12, 2003 9.068 9.123 9.017 9.029 804,236 -0.04(-0.43%)
May 09, 2003 8.968 9.129 8.955 9.068 987,927 +0.11(+1.23%)
May 08, 2003 9.028 9.036 8.870 8.958 579,921 -0.07(-0.77%)
May 07, 2003 8.990 9.085 8.951 9.028 681,481 +0.06(+0.68%)
May 06, 2003 8.892 9.011 8.856 8.966 900,792 +0.05(+0.55%)
May 05, 2003 9.014 9.063 8.881 8.917 1,084,188 -0.10(-1.07%)
May 02, 2003 8.985 9.079 8.963 9.014 1,059,166 +0.01(+0.15%)
May 01, 2003 9.092 9.092 8.764 9.000 2,377,973 -0.09(-1.01%)
Apr 30, 2003 9.036 9.172 8.946 9.092 3,839,847 +0.14(+1.59%)
Apr 29, 2003 8.138 8.966 8.027 8.949 7,409,162 +0.55(+6.51%)
Apr 28, 2003 8.306 8.450 8.289 8.402 1,072,708 +0.12(+1.50%)
Apr 25, 2003 8.272 8.341 8.248 8.279 1,156,016 -0.01(-0.10%)
Apr 24, 2003 8.484 8.530 8.256 8.287 3,104,200 -0.46(-5.26%)
Apr 23, 2003 8.594 8.759 8.465 8.747 2,188,395 +0.17(+1.94%)
Apr 22, 2003 8.431 8.627 8.379 8.581 1,635,261 +0.15(+1.81%)
Apr 21, 2003 8.391 8.510 8.386 8.428 725,049 +0.00(+0.04%)
Apr 17, 2003 8.382 8.486 8.382 8.425 1,000,585 +0.04(+0.51%)
Apr 16, 2003 8.527 8.527 8.370 8.382 1,347,066 -0.15(-1.71%)
Apr 15, 2003 8.557 8.579 8.459 8.528 931,996 -0.01(-0.16%)
Apr 14, 2003 8.384 8.569 8.384 8.542 890,488 +0.16(+1.90%)
Apr 11, 2003 8.236 8.397 8.236 8.382 1,062,699 +0.19(+2.30%)
Apr 10, 2003 8.175 8.226 8.144 8.194 716,218 -0.02(-0.19%)
Apr 09, 2003 8.323 8.380 8.146 8.209 938,472 -0.11(-1.37%)
Apr 08, 2003 8.331 8.419 8.279 8.323 758,608 -0.03(-0.33%)
Apr 07, 2003 8.543 8.657 8.343 8.350 1,035,910 -0.10(-1.15%)
Apr 04, 2003 8.467 8.552 8.408 8.447 787,162 +0.02(+0.20%)
Apr 03, 2003 8.428 8.465 8.380 8.430 828,081 +0.03(+0.32%)
Apr 02, 2003 8.348 8.430 8.312 8.402 840,739 +0.12(+1.44%)
Apr 01, 2003 8.255 8.312 8.234 8.284 1,538,117 +0.05(+0.56%)
Mar 31, 2003 8.136 8.279 8.095 8.238 1,428,903 +0.08(+1.04%)
Mar 28, 2003 8.076 8.166 8.076 8.153 1,511,623 +0.05(+0.65%)
Mar 27, 2003 8.098 8.117 7.957 8.100 1,368,850 -0.04(-0.48%)
Mar 26, 2003 8.102 8.163 8.049 8.139 803,059 +0.03(+0.36%)
Mar 25, 2003 8.104 8.160 8.029 8.110 1,187,809 -0.01(-0.06%)
Mar 24, 2003 8.277 8.284 8.061 8.115 1,249,922 -0.20(-2.35%)
Mar 21, 2003 8.178 8.329 8.134 8.311 1,821,013 +0.23(+2.79%)
Mar 20, 2003 8.131 8.131 7.988 8.085 1,622,603 -0.05(-0.67%)
Mar 19, 2003 8.107 8.151 8.051 8.139 960,844 +0.03(+0.40%)
Mar 18, 2003 8.170 8.172 8.024 8.107 1,004,412 -0.07(-0.85%)
Mar 17, 2003 8.003 8.177 7.957 8.177 1,041,504 +0.14(+1.73%)
Mar 14, 2003 8.058 8.080 7.981 8.037 709,741 +0.02(+0.23%)
Mar 13, 2003 8.003 8.092 7.974 8.019 827,492 +0.08(+0.98%)
Mar 12, 2003 7.898 7.941 7.850 7.941 803,353 +0.04(+0.54%)
Mar 11, 2003 7.842 7.956 7.842 7.898 947,009 +0.06(+0.76%)
Mar 10, 2003 7.957 7.957 7.823 7.839 1,571,970 -0.14(-1.72%)
Mar 07, 2003 7.856 7.993 7.822 7.976 1,428,903 +0.06(+0.75%)
Mar 06, 2003 7.866 7.941 7.788 7.917 1,339,413 +0.05(+0.65%)
Mar 05, 2003 7.983 7.983 7.788 7.866 1,373,855 -0.12(-1.47%)
Mar 04, 2003 8.109 8.136 7.957 7.983 1,092,431 -0.13(-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.