Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 9.840 10.27 9.840 10.26 1,048,264 +0.42(+4.26%)
Jul 30, 2002 9.823 9.888 9.771 9.838 932,543 -0.02(-0.21%)
Jul 29, 2002 9.501 9.859 9.465 9.859 1,209,037 +0.38(+4.01%)
Jul 26, 2002 9.692 9.692 9.409 9.478 1,365,394 -0.21(-2.21%)
Jul 25, 2002 9.195 9.849 9.118 9.692 2,997,565 +0.71(+7.96%)
Jul 24, 2002 8.821 9.108 8.670 8.978 2,118,024 +0.16(+1.77%)
Jul 23, 2002 8.850 9.040 8.575 8.821 1,653,666 -0.01(-0.13%)
Jul 22, 2002 8.728 9.246 8.726 8.833 1,856,547 +0.11(+1.21%)
Jul 19, 2002 9.079 9.081 8.575 8.728 2,031,748 -0.40(-4.37%)
Jul 17, 2002 9.166 9.282 9.115 9.127 1,108,628 -0.39(-4.10%)
Jul 12, 2002 9.499 9.679 9.450 9.518 1,122,762 +0.04(+0.38%)
Jul 11, 2002 9.463 9.647 9.377 9.482 1,468,453 +0.02(+0.16%)
Jul 10, 2002 9.900 9.913 9.416 9.467 1,942,823 -0.43(-4.31%)
Jul 09, 2002 10.03 10.10 10.01 9.893 1,302,969 -0.13(-1.34%)
Jul 08, 2002 10.07 10.07 10.03 10.03 931,071 -0.04(-0.40%)
Jul 05, 2002 9.985 10.12 9.922 10.07 627,780 +0.11(+1.13%)
Jul 04, 2002 10.10 10.18 9.934 9.956 1,745,242 +0.00(+0.00%)
Jul 03, 2002 10.10 10.18 9.934 9.956 1,745,242 -0.15(-1.46%)
Jul 02, 2002 10.23 10.32 10.09 10.10 1,389,245 -0.13(-1.24%)
Jul 01, 2002 10.55 10.59 10.22 10.23 1,641,005 -0.35(-3.29%)
Jun 28, 2002 10.32 10.58 10.30 10.58 1,279,118 +0.26(+2.55%)
Jun 27, 2002 10.37 10.49 10.20 10.32 1,900,126 -0.10(-0.93%)
Jun 26, 2002 10.07 10.43 9.883 10.41 1,662,795 +0.34(+3.34%)
Jun 25, 2002 10.23 10.27 10.07 10.08 1,055,920 -0.26(-2.48%)
Jun 21, 2002 10.47 10.55 10.33 10.33 1,142,196 -0.26(-2.48%)
Jun 20, 2002 10.37 10.66 10.28 10.60 2,982,254 +0.23(+2.21%)
Jun 19, 2002 11.03 11.04 10.34 10.37 4,706,296 -0.81(-7.27%)
Jun 18, 2002 11.24 11.29 11.16 11.18 645,153 -0.08(-0.75%)
Jun 17, 2002 11.08 11.27 11.08 11.26 725,540 +0.18(+1.66%)
Jun 14, 2002 11.05 11.12 10.91 11.08 901,330 -0.30(-2.60%)
Jun 12, 2002 11.37 11.43 11.35 11.38 718,767 +0.02(+0.18%)
Jun 11, 2002 11.48 11.55 11.35 11.36 629,547 -0.09(-0.77%)
Jun 10, 2002 11.33 11.49 11.32 11.44 656,343 +0.11(+0.99%)
Jun 07, 2002 11.17 11.37 11.09 11.33 1,310,036 +0.16(+1.46%)
Jun 06, 2002 11.13 11.35 11.11 11.17 949,032 +0.03(+0.23%)
Jun 05, 2002 11.04 11.17 10.99 11.14 29,445 -0.19(-1.66%)
May 31, 2002 11.18 11.33 11.11 11.33 1,157,213 -0.10(-0.83%)
May 28, 2002 11.59 11.59 11.39 11.43 993,201 -0.16(-1.39%)
May 27, 2002 11.64 11.74 11.53 11.59 563,295 +0.00(+0.00%)
May 24, 2002 11.64 11.74 11.53 11.59 563,295 -0.05(-0.44%)
May 23, 2002 11.63 11.71 11.55 11.64 863,346 +0.01(+0.07%)
May 22, 2002 11.53 11.67 11.52 11.63 559,761 +0.09(+0.79%)
May 21, 2002 11.53 11.62 11.52 11.54 926,948 +0.01(+0.10%)
May 20, 2002 11.56 11.56 11.43 11.53 650,748 -0.03(-0.26%)
May 17, 2002 11.59 11.62 11.46 11.56 742,030 +0.06(+0.55%)
May 16, 2002 11.42 11.62 11.42 11.50 769,120 +0.07(+0.62%)
May 15, 2002 11.21 11.50 11.21 11.42 1,461,975 +0.24(+2.11%)
May 14, 2002 11.24 11.30 11.15 11.19 1,139,840 -0.05(-0.44%)
May 13, 2002 11.31 11.33 11.22 11.24 790,909 -0.05(-0.44%)
May 10, 2002 11.26 11.31 11.18 11.29 750,274 +0.05(+0.41%)
May 09, 2002 11.21 11.38 11.16 11.24 1,205,209 -0.05(-0.42%)
May 08, 2002 11.47 11.47 11.28 11.29 1,180,181 -0.15(-1.29%)
May 07, 2002 11.67 11.68 11.41 11.44 1,070,643 -0.20(-1.74%)
May 06, 2002 11.65 11.74 11.64 11.64 1,015,874 -0.01(-0.12%)
May 03, 2002 11.61 11.73 11.50 11.65 2,502,290 -0.02(-0.20%)
May 02, 2002 11.60 11.76 11.59 11.68 1,576,813 +0.11(+0.94%)
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.