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

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 9.160 9.169 9.084 9.131 694,139 -0.05(-0.52%)
Sep 29, 2003 9.109 9.186 9.104 9.179 574,917 +0.07(+0.82%)
Sep 26, 2003 9.152 9.169 9.092 9.104 760,080 -0.05(-0.52%)
Sep 25, 2003 9.175 9.219 9.162 9.152 516,630 -0.03(-0.31%)
Sep 24, 2003 9.265 9.270 9.170 9.180 492,491 -0.08(-0.92%)
Sep 23, 2003 9.150 9.255 9.129 9.265 530,760 +0.06(+0.65%)
Sep 22, 2003 9.277 9.296 9.194 9.206 538,414 -0.11(-1.19%)
Sep 19, 2003 9.315 9.349 9.286 9.316 480,128 +0.02(+0.26%)
Sep 18, 2003 9.218 9.304 9.204 9.293 576,094 +0.09(+1.00%)
Sep 17, 2003 9.213 9.242 9.187 9.201 706,503 -0.01(-0.11%)
Sep 16, 2003 9.223 9.240 9.186 9.211 640,268 +0.02(+0.20%)
Sep 15, 2003 9.257 9.257 9.174 9.192 1,138,353 -0.05(-0.57%)
Sep 12, 2003 9.291 9.291 9.216 9.245 576,683 -0.05(-0.55%)
Sep 11, 2003 9.318 9.362 9.250 9.296 437,737 -0.01(-0.05%)
Sep 10, 2003 9.320 9.320 9.253 9.301 792,461 -0.04(-0.38%)
Sep 09, 2003 9.493 9.493 9.201 9.337 597,878 -0.16(-1.65%)
Sep 08, 2003 9.563 9.569 9.444 9.493 834,557 -0.09(-0.90%)
Sep 05, 2003 9.602 9.680 9.542 9.580 430,672 -0.02(-0.23%)
Sep 04, 2003 9.546 9.653 9.539 9.602 617,896 -0.01(-0.11%)
Sep 03, 2003 9.792 9.792 9.600 9.612 1,201,350 -0.08(-0.82%)
Sep 02, 2003 9.367 9.692 9.350 9.692 1,213,125 +0.32(+3.46%)
Aug 29, 2003 9.299 9.417 9.298 9.367 599,939 +0.06(+0.66%)
Aug 28, 2003 9.253 9.332 9.116 9.306 792,167 +0.06(+0.70%)
Aug 27, 2003 9.172 9.257 9.070 9.242 2,509,265 +0.35(+3.90%)
Aug 26, 2003 8.943 8.960 8.834 8.895 682,659 -0.09(-1.00%)
Aug 25, 2003 9.002 9.019 8.968 8.985 393,287 +0.00(+0.00%)
Aug 22, 2003 9.053 9.095 8.980 8.985 707,092 -0.03(-0.30%)
Aug 21, 2003 8.944 9.087 8.926 9.012 1,109,505 +0.07(+0.78%)
Aug 20, 2003 9.005 9.016 8.938 8.943 316,454 -0.06(-0.70%)
Aug 19, 2003 9.002 9.019 8.977 9.005 669,117 -0.01(-0.06%)
Aug 18, 2003 9.080 9.084 9.002 9.011 565,791 -0.01(-0.09%)
Aug 15, 2003 9.009 9.028 9.002 9.019 252,869 +0.01(+0.11%)
Aug 14, 2003 9.004 9.036 8.977 9.009 581,687 +0.01(+0.06%)
Aug 13, 2003 9.082 9.082 8.978 9.004 1,026,490 -0.02(-0.17%)
Aug 12, 2003 8.827 9.019 8.819 9.019 1,356,486 +0.23(+2.67%)
Aug 11, 2003 8.832 8.858 8.742 8.785 524,284 -0.05(-0.54%)
Aug 08, 2003 8.722 8.832 8.693 8.832 922,281 +0.10(+1.17%)
Aug 07, 2003 8.661 8.749 8.596 8.730 528,111 +0.09(+1.06%)
Aug 06, 2003 8.650 8.659 8.586 8.639 589,636 -0.01(-0.14%)
Aug 05, 2003 8.722 8.747 8.630 8.650 678,537 -0.08(-0.91%)
Aug 04, 2003 8.757 8.757 8.664 8.730 831,908 -0.03(-0.31%)
Aug 01, 2003 8.713 8.798 8.662 8.757 1,078,006 +0.03(+0.35%)
Jul 31, 2003 8.824 8.958 8.722 8.727 1,283,481 -0.05(-0.62%)
Jul 30, 2003 8.866 8.893 8.768 8.781 874,886 -0.06(-0.67%)
Jul 29, 2003 8.832 8.883 8.764 8.841 1,416,834 +0.01(+0.13%)
Jul 28, 2003 8.735 8.848 8.735 8.829 2,069,172 +0.09(+1.07%)
Jul 25, 2003 8.425 8.752 8.382 8.735 2,059,458 +0.31(+3.69%)
Jul 24, 2003 8.676 8.900 8.409 8.425 7,495,709 -0.06(-0.66%)
Jul 23, 2003 8.450 8.521 8.382 8.481 1,623,486 +0.06(+0.71%)
Jul 22, 2003 8.323 8.450 8.304 8.421 1,501,025 +0.13(+1.60%)
Jul 21, 2003 8.379 8.379 8.255 8.289 748,893 -0.07(-0.81%)
Jul 18, 2003 8.297 8.380 8.199 8.357 889,017 +0.10(+1.23%)
Jul 17, 2003 8.153 8.273 8.153 8.255 1,160,432 +0.08(+0.98%)
Jul 16, 2003 8.256 8.306 8.139 8.175 1,042,092 -0.04(-0.48%)
Jul 15, 2003 8.168 8.238 8.136 8.214 959,078 +0.05(+0.58%)
Jul 14, 2003 8.365 8.374 8.153 8.166 1,705,028 -0.15(-1.76%)
Jul 11, 2003 8.391 8.484 8.309 8.312 1,059,166 -0.10(-1.21%)
Jul 10, 2003 8.408 8.425 8.367 8.414 1,628,785 -0.01(-0.08%)
Jul 09, 2003 8.399 8.438 8.375 8.421 2,083,596 +0.00(+0.02%)
Jul 08, 2003 8.481 8.481 8.297 8.419 3,812,175 -0.06(-0.72%)
Jul 07, 2003 8.382 8.535 8.379 8.481 1,562,550 +0.12(+1.44%)
Jul 03, 2003 8.336 8.416 8.324 8.360 794,816 -0.02(-0.22%)
Jul 02, 2003 8.357 8.416 8.309 8.379 1,201,644 +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.