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

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Sep 30, 2003 9.158 9.166 9.081 9.129 694,328 -0.05(-0.52%)
Sep 29, 2003 9.107 9.183 9.102 9.176 575,073 +0.07(+0.82%)
Sep 26, 2003 9.149 9.166 9.090 9.102 760,286 -0.05(-0.52%)
Sep 25, 2003 9.173 9.217 9.159 9.149 516,770 -0.03(-0.31%)
Sep 24, 2003 9.263 9.268 9.168 9.178 492,625 -0.08(-0.92%)
Sep 23, 2003 9.147 9.253 9.127 9.263 530,904 +0.06(+0.65%)
Sep 22, 2003 9.275 9.293 9.192 9.203 538,560 -0.11(-1.19%)
Sep 19, 2003 9.312 9.346 9.283 9.314 480,258 +0.02(+0.26%)
Sep 18, 2003 9.215 9.302 9.202 9.290 576,251 +0.09(+1.00%)
Sep 17, 2003 9.210 9.239 9.185 9.198 706,695 -0.01(-0.11%)
Sep 16, 2003 9.220 9.237 9.183 9.209 640,442 +0.02(+0.20%)
Sep 15, 2003 9.254 9.254 9.171 9.190 1,138,662 -0.05(-0.57%)
Sep 12, 2003 9.288 9.288 9.214 9.242 576,840 -0.05(-0.55%)
Sep 11, 2003 9.315 9.360 9.248 9.293 437,856 -0.01(-0.05%)
Sep 10, 2003 9.317 9.317 9.251 9.298 792,676 -0.04(-0.38%)
Sep 09, 2003 9.490 9.490 9.198 9.334 598,040 -0.16(-1.65%)
Sep 08, 2003 9.560 9.567 9.441 9.490 834,783 -0.09(-0.90%)
Sep 05, 2003 9.599 9.677 9.540 9.577 430,789 -0.02(-0.23%)
Sep 04, 2003 9.543 9.650 9.536 9.599 618,063 -0.01(-0.11%)
Sep 03, 2003 9.789 9.789 9.597 9.609 1,201,676 -0.08(-0.82%)
Sep 02, 2003 9.365 9.689 9.348 9.689 1,213,454 +0.32(+3.46%)
Aug 29, 2003 9.297 9.414 9.295 9.365 600,102 +0.06(+0.66%)
Aug 28, 2003 9.251 9.329 9.113 9.304 792,382 +0.06(+0.70%)
Aug 27, 2003 9.169 9.254 9.068 9.239 2,509,946 +0.35(+3.90%)
Aug 26, 2003 8.940 8.957 8.832 8.893 682,844 -0.09(-1.00%)
Aug 25, 2003 9.000 9.017 8.966 8.983 393,393 +0.00(+0.00%)
Aug 22, 2003 9.051 9.093 8.978 8.983 707,284 -0.03(-0.30%)
Aug 21, 2003 8.942 9.085 8.923 9.010 1,109,806 +0.07(+0.78%)
Aug 20, 2003 9.003 9.013 8.935 8.940 316,540 -0.06(-0.70%)
Aug 19, 2003 9.000 9.017 8.974 9.003 669,299 -0.01(-0.06%)
Aug 18, 2003 9.078 9.081 9.000 9.008 565,945 -0.01(-0.09%)
Aug 15, 2003 9.006 9.025 9.000 9.017 252,938 +0.01(+0.11%)
Aug 14, 2003 9.001 9.034 8.974 9.006 581,845 +0.01(+0.06%)
Aug 13, 2003 9.079 9.079 8.976 9.001 1,026,769 -0.02(-0.17%)
Aug 12, 2003 8.825 9.017 8.816 9.017 1,356,854 +0.23(+2.67%)
Aug 11, 2003 8.830 8.855 8.740 8.782 524,426 -0.05(-0.54%)
Aug 08, 2003 8.719 8.830 8.691 8.830 922,531 +0.10(+1.17%)
Aug 07, 2003 8.658 8.747 8.594 8.728 528,254 +0.09(+1.06%)
Aug 06, 2003 8.648 8.657 8.584 8.636 589,796 -0.01(-0.14%)
Aug 05, 2003 8.719 8.745 8.628 8.648 678,721 -0.08(-0.91%)
Aug 04, 2003 8.755 8.755 8.662 8.728 832,133 -0.03(-0.31%)
Aug 01, 2003 8.711 8.796 8.660 8.755 1,078,299 +0.03(+0.35%)
Jul 31, 2003 8.821 8.955 8.719 8.725 1,283,829 -0.05(-0.62%)
Jul 30, 2003 8.864 8.891 8.765 8.779 875,124 -0.06(-0.67%)
Jul 29, 2003 8.830 8.881 8.762 8.838 1,417,218 +0.01(+0.13%)
Jul 28, 2003 8.733 8.845 8.733 8.826 2,069,733 +0.09(+1.07%)
Jul 25, 2003 8.422 8.750 8.380 8.733 2,060,016 +0.31(+3.69%)
Jul 24, 2003 8.674 8.898 8.407 8.422 7,497,742 -0.06(-0.66%)
Jul 23, 2003 8.448 8.519 8.380 8.478 1,623,926 +0.06(+0.71%)
Jul 22, 2003 8.320 8.448 8.302 8.419 1,501,433 +0.13(+1.60%)
Jul 21, 2003 8.376 8.376 8.252 8.286 749,096 -0.07(-0.81%)
Jul 18, 2003 8.295 8.378 8.196 8.354 889,258 +0.10(+1.23%)
Jul 17, 2003 8.151 8.271 8.151 8.252 1,160,747 +0.08(+0.98%)
Jul 16, 2003 8.254 8.303 8.137 8.173 1,042,375 -0.04(-0.48%)
Jul 15, 2003 8.166 8.236 8.134 8.212 959,338 +0.05(+0.58%)
Jul 14, 2003 8.363 8.371 8.151 8.164 1,705,491 -0.15(-1.76%)
Jul 11, 2003 8.388 8.482 8.307 8.310 1,059,454 -0.10(-1.21%)
Jul 10, 2003 8.405 8.422 8.365 8.412 1,629,227 -0.01(-0.08%)
Jul 09, 2003 8.397 8.436 8.373 8.419 2,084,162 +0.00(+0.02%)
Jul 08, 2003 8.478 8.478 8.295 8.417 3,813,209 -0.06(-0.72%)
Jul 07, 2003 8.380 8.533 8.376 8.478 1,562,974 +0.12(+1.44%)
Jul 03, 2003 8.334 8.414 8.322 8.358 795,032 -0.02(-0.22%)
Jul 02, 2003 8.354 8.414 8.307 8.376 1,201,970 +0.02(+0.26%)
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.