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 (%)
May 30, 2003 9.637 9.841 9.621 9.802 1,407,308 +0.18(+1.87%)
May 29, 2003 9.646 9.752 9.578 9.623 1,274,697 +0.01(+0.11%)
May 28, 2003 9.320 9.626 9.297 9.612 2,201,290 +0.25(+2.72%)
May 27, 2003 9.249 9.404 9.215 9.357 1,330,326 +0.11(+1.17%)
May 23, 2003 9.186 9.396 9.174 9.249 1,058,080 +0.04(+0.48%)
May 22, 2003 9.199 9.242 9.128 9.204 586,636 +0.01(+0.06%)
May 21, 2003 9.254 9.265 9.110 9.199 662,494 -0.06(-0.65%)
May 20, 2003 9.267 9.325 9.151 9.259 658,279 +0.03(+0.29%)
May 19, 2003 9.226 9.259 9.194 9.233 493,077 -0.04(-0.40%)
May 16, 2003 9.183 9.361 9.049 9.270 2,037,492 -0.18(-1.88%)
May 15, 2003 9.398 9.455 9.343 9.448 718,404 +0.09(+1.01%)
May 14, 2003 9.564 9.571 9.345 9.354 936,426 -0.11(-1.18%)
May 13, 2003 9.450 9.480 9.398 9.466 605,179 +0.01(+0.06%)
May 12, 2003 9.501 9.558 9.448 9.461 767,571 -0.04(-0.43%)
May 09, 2003 9.396 9.566 9.382 9.501 942,888 +0.12(+1.23%)
May 08, 2003 9.459 9.468 9.293 9.386 553,483 -0.07(-0.77%)
May 07, 2003 9.420 9.519 9.379 9.459 650,413 +0.06(+0.68%)
May 06, 2003 9.316 9.441 9.279 9.395 859,725 +0.05(+0.55%)
May 05, 2003 9.445 9.496 9.306 9.343 1,034,760 -0.10(-1.07%)
May 02, 2003 9.414 9.512 9.391 9.445 1,010,879 +0.01(+0.15%)
May 01, 2003 9.526 9.526 9.183 9.430 2,269,562 -0.10(-1.01%)
Apr 30, 2003 9.468 9.610 9.373 9.526 3,664,789 +0.15(+1.59%)
Apr 29, 2003 8.526 9.395 8.411 9.377 7,071,380 +0.57(+6.51%)
Apr 28, 2003 8.702 8.854 8.685 8.804 1,023,803 +0.13(+1.50%)
Apr 25, 2003 8.667 8.740 8.642 8.674 1,103,314 -0.01(-0.10%)
Apr 24, 2003 8.889 8.937 8.651 8.683 2,962,680 -0.48(-5.26%)
Apr 23, 2003 9.005 9.178 8.870 9.165 2,088,626 +0.17(+1.94%)
Apr 22, 2003 8.834 9.039 8.779 8.991 1,560,710 +0.16(+1.81%)
Apr 21, 2003 8.791 8.916 8.786 8.831 691,994 +0.00(+0.04%)
Apr 17, 2003 8.783 8.891 8.783 8.827 954,969 +0.04(+0.51%)
Apr 16, 2003 8.934 8.934 8.770 8.783 1,285,654 -0.15(-1.71%)
Apr 15, 2003 8.966 8.989 8.863 8.936 889,506 -0.01(-0.16%)
Apr 14, 2003 8.784 8.978 8.784 8.950 849,891 +0.17(+1.90%)
Apr 11, 2003 8.629 8.799 8.629 8.783 1,014,251 +0.20(+2.30%)
Apr 10, 2003 8.565 8.619 8.533 8.585 683,565 -0.02(-0.19%)
Apr 09, 2003 8.720 8.781 8.535 8.601 895,687 -0.12(-1.37%)
Apr 08, 2003 8.729 8.822 8.674 8.720 724,023 -0.03(-0.33%)
Apr 07, 2003 8.952 9.071 8.742 8.749 988,684 -0.10(-1.15%)
Apr 04, 2003 8.871 8.960 8.809 8.850 751,276 +0.02(+0.20%)
Apr 03, 2003 8.831 8.870 8.781 8.832 790,329 +0.03(+0.32%)
Apr 02, 2003 8.747 8.832 8.710 8.804 802,410 +0.12(+1.44%)
Apr 01, 2003 8.649 8.710 8.628 8.679 1,467,994 +0.05(+0.56%)
Mar 31, 2003 8.524 8.674 8.482 8.631 1,363,760 +0.09(+1.04%)
Mar 28, 2003 8.462 8.556 8.462 8.542 1,442,708 +0.06(+0.65%)
Mar 27, 2003 8.485 8.505 8.338 8.487 1,306,445 -0.04(-0.48%)
Mar 26, 2003 8.489 8.553 8.434 8.528 766,447 +0.03(+0.36%)
Mar 25, 2003 8.491 8.549 8.412 8.498 1,133,657 -0.01(-0.06%)
Mar 24, 2003 8.672 8.679 8.446 8.503 1,192,939 -0.20(-2.35%)
Mar 21, 2003 8.569 8.727 8.523 8.708 1,737,993 +0.24(+2.79%)
Mar 20, 2003 8.519 8.519 8.370 8.471 1,548,629 -0.06(-0.67%)
Mar 19, 2003 8.494 8.540 8.435 8.528 917,040 +0.03(+0.40%)
Mar 18, 2003 8.560 8.562 8.407 8.494 958,621 -0.07(-0.85%)
Mar 17, 2003 8.386 8.567 8.338 8.567 994,022 +0.15(+1.73%)
Mar 14, 2003 8.443 8.466 8.363 8.421 677,384 +0.02(+0.23%)
Mar 13, 2003 8.386 8.478 8.355 8.402 789,767 +0.08(+0.98%)
Mar 12, 2003 8.275 8.320 8.225 8.320 766,728 +0.04(+0.54%)
Mar 11, 2003 8.217 8.336 8.217 8.275 903,835 +0.06(+0.76%)
Mar 10, 2003 8.338 8.338 8.197 8.213 1,500,304 -0.14(-1.72%)
Mar 07, 2003 8.231 8.375 8.195 8.357 1,363,760 +0.06(+0.75%)
Mar 06, 2003 8.242 8.320 8.160 8.295 1,278,349 +0.05(+0.65%)
Mar 05, 2003 8.364 8.364 8.160 8.242 1,311,221 -0.12(-1.47%)
Mar 04, 2003 8.496 8.524 8.338 8.364 1,042,627 -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.