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

Molson Coors Brewing (NY: TAP )

64.14 -0.38 (-0.59%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 23, 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 (%)
Jun 30, 2003 8.656 8.771 8.616 8.714 1,603,007 +0.06(+0.68%)
Jun 27, 2003 8.771 8.771 8.656 8.656 1,430,734 -0.10(-1.20%)
Jun 26, 2003 8.727 8.784 8.684 8.761 1,137,899 +0.04(+0.43%)
Jun 25, 2003 8.860 8.924 8.718 8.723 1,532,468 -0.10(-1.19%)
Jun 24, 2003 8.704 8.924 8.704 8.828 2,081,043 +0.03(+0.34%)
Jun 23, 2003 8.878 8.898 8.739 8.798 1,937,716 -0.16(-1.83%)
Jun 20, 2003 9.111 9.131 8.919 8.962 2,588,587 -0.12(-1.37%)
Jun 19, 2003 9.520 9.520 9.074 9.086 3,139,410 -0.45(-4.68%)
Jun 18, 2003 9.403 9.572 9.403 9.533 728,716 +0.02(+0.17%)
Jun 17, 2003 9.616 9.652 9.495 9.517 549,136 -0.09(-0.91%)
Jun 16, 2003 9.536 9.606 9.526 9.604 694,992 +0.08(+0.86%)
Jun 13, 2003 9.510 9.556 9.438 9.522 1,153,075 +0.03(+0.32%)
Jun 12, 2003 9.599 9.599 9.398 9.492 1,744,928 -0.07(-0.74%)
Jun 11, 2003 9.643 9.661 9.510 9.563 1,065,955 -0.04(-0.46%)
Jun 10, 2003 9.634 9.634 9.501 9.607 1,241,038 -0.03(-0.30%)
Jun 09, 2003 9.607 9.684 9.545 9.636 1,498,182 -0.05(-0.51%)
Jun 06, 2003 9.776 9.839 9.613 9.686 2,016,405 -0.10(-1.02%)
Jun 05, 2003 9.688 9.825 9.664 9.785 659,863 +0.11(+1.10%)
Jun 04, 2003 9.643 9.732 9.638 9.679 514,288 +0.05(+0.48%)
Jun 03, 2003 9.794 9.794 9.561 9.632 1,454,341 -0.17(-1.78%)
Jun 02, 2003 9.812 9.846 9.768 9.807 1,272,513 +0.01(+0.07%)
May 30, 2003 9.634 9.839 9.618 9.800 1,407,690 +0.18(+1.87%)
May 29, 2003 9.643 9.750 9.575 9.620 1,275,043 +0.01(+0.11%)
May 28, 2003 9.317 9.623 9.294 9.609 2,201,887 +0.25(+2.72%)
May 27, 2003 9.246 9.401 9.212 9.355 1,330,687 +0.11(+1.17%)
May 23, 2003 9.184 9.394 9.172 9.246 1,058,367 +0.04(+0.48%)
May 22, 2003 9.196 9.239 9.125 9.202 586,795 +0.01(+0.06%)
May 21, 2003 9.252 9.262 9.107 9.196 662,673 -0.06(-0.65%)
May 20, 2003 9.264 9.323 9.148 9.257 658,458 +0.03(+0.29%)
May 19, 2003 9.223 9.257 9.191 9.230 493,211 -0.04(-0.40%)
May 16, 2003 9.180 9.358 9.047 9.268 2,038,045 -0.18(-1.88%)
May 15, 2003 9.396 9.453 9.341 9.446 718,599 +0.09(+1.01%)
May 14, 2003 9.561 9.568 9.342 9.351 936,680 -0.11(-1.18%)
May 13, 2003 9.447 9.478 9.396 9.463 605,343 +0.01(+0.06%)
May 12, 2003 9.499 9.556 9.446 9.458 767,779 -0.04(-0.43%)
May 09, 2003 9.394 9.563 9.380 9.499 943,144 +0.12(+1.23%)
May 08, 2003 9.456 9.465 9.291 9.383 553,633 -0.07(-0.77%)
May 07, 2003 9.417 9.517 9.376 9.456 650,589 +0.06(+0.68%)
May 06, 2003 9.314 9.438 9.277 9.392 859,958 +0.05(+0.55%)
May 05, 2003 9.442 9.494 9.303 9.341 1,035,041 -0.10(-1.07%)
May 02, 2003 9.412 9.510 9.389 9.442 1,011,153 +0.01(+0.15%)
May 01, 2003 9.524 9.524 9.180 9.428 2,270,178 -0.10(-1.01%)
Apr 30, 2003 9.465 9.607 9.371 9.524 3,665,783 +0.15(+1.59%)
Apr 29, 2003 8.524 9.392 8.408 9.374 7,073,298 +0.57(+6.51%)
Apr 28, 2003 8.700 8.851 8.682 8.801 1,024,081 +0.13(+1.50%)
Apr 25, 2003 8.664 8.737 8.640 8.672 1,103,613 -0.01(-0.10%)
Apr 24, 2003 8.887 8.935 8.648 8.681 2,963,484 -0.48(-5.26%)
Apr 23, 2003 9.003 9.175 8.867 9.163 2,089,193 +0.17(+1.94%)
Apr 22, 2003 8.832 9.036 8.777 8.988 1,561,133 +0.16(+1.81%)
Apr 21, 2003 8.789 8.914 8.784 8.828 692,182 +0.00(+0.04%)
Apr 17, 2003 8.780 8.889 8.780 8.825 955,228 +0.04(+0.51%)
Apr 16, 2003 8.931 8.931 8.768 8.780 1,286,003 -0.15(-1.71%)
Apr 15, 2003 8.963 8.987 8.860 8.933 889,747 -0.01(-0.16%)
Apr 14, 2003 8.782 8.976 8.782 8.947 850,122 +0.17(+1.90%)
Apr 11, 2003 8.627 8.796 8.627 8.780 1,014,526 +0.20(+2.30%)
Apr 10, 2003 8.563 8.616 8.531 8.583 683,751 -0.02(-0.19%)
Apr 09, 2003 8.718 8.778 8.533 8.599 895,930 -0.12(-1.37%)
Apr 08, 2003 8.727 8.819 8.672 8.718 724,219 -0.03(-0.33%)
Apr 07, 2003 8.949 9.068 8.739 8.746 988,952 -0.10(-1.15%)
Apr 04, 2003 8.869 8.958 8.807 8.848 751,480 +0.02(+0.20%)
Apr 03, 2003 8.828 8.867 8.778 8.830 790,543 +0.03(+0.32%)
Apr 02, 2003 8.745 8.830 8.707 8.801 802,627 +0.12(+1.44%)
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.