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

Molson Coors Brewing (NY: TAP )

63.54 +0.28 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Oct 31, 2003 9.825 9.982 9.825 9.975 976,041 +0.18(+1.80%)
Oct 30, 2003 9.921 9.921 9.921 9.799 1,771,427 -0.18(-1.80%)
Oct 29, 2003 9.829 9.982 9.808 9.978 1,094,885 +0.16(+1.61%)
Oct 28, 2003 9.640 9.825 9.631 9.820 922,097 +0.20(+2.03%)
Oct 27, 2003 9.717 9.717 9.574 9.624 1,137,309 -0.08(-0.79%)
Oct 24, 2003 9.703 9.745 9.590 9.701 1,371,065 -0.09(-0.89%)
Oct 23, 2003 9.699 9.806 9.375 9.788 3,457,163 +0.33(+3.48%)
Oct 22, 2003 9.658 9.658 9.377 9.459 1,914,714 -0.20(-2.05%)
Oct 21, 2003 9.708 9.708 9.619 9.656 978,569 -0.01(-0.07%)
Oct 20, 2003 9.788 9.788 9.583 9.663 3,324,270 -0.28(-2.83%)
Oct 17, 2003 9.975 10.02 9.898 9.945 1,647,244 -0.02(-0.20%)
Oct 16, 2003 9.861 9.962 9.861 9.964 1,866,671 -0.11(-1.09%)
Oct 15, 2003 10.12 10.13 10.06 10.07 1,228,058 -0.02(-0.25%)
Oct 14, 2003 10.03 10.14 10.02 10.10 2,786,521 -0.22(-2.16%)
Oct 13, 2003 10.22 10.35 10.20 10.32 1,221,596 +0.10(+1.01%)
Oct 10, 2003 10.05 10.26 10.05 10.22 1,583,467 +0.15(+1.45%)
Oct 09, 2003 9.907 10.10 9.879 10.07 2,022,882 +0.28(+2.91%)
Oct 08, 2003 9.744 9.786 9.685 9.788 827,977 +0.04(+0.46%)
Oct 07, 2003 9.733 9.786 9.733 9.744 697,332 +0.02(+0.22%)
Oct 06, 2003 9.704 9.744 9.672 9.722 428,176 +0.00(+0.02%)
Oct 03, 2003 9.687 9.735 9.662 9.720 684,970 +0.09(+0.92%)
Oct 02, 2003 9.617 9.653 9.592 9.631 757,457 -0.09(-0.97%)
Oct 01, 2003 9.571 9.726 9.560 9.726 691,432 +0.16(+1.66%)
Sep 30, 2003 9.598 9.606 9.518 9.567 662,494 -0.05(-0.52%)
Sep 29, 2003 9.544 9.624 9.539 9.617 548,707 +0.08(+0.82%)
Sep 26, 2003 9.589 9.606 9.526 9.539 725,428 -0.05(-0.52%)
Sep 25, 2003 9.614 9.660 9.599 9.589 493,077 -0.03(-0.31%)
Sep 24, 2003 9.708 9.713 9.608 9.619 470,039 -0.09(-0.92%)
Sep 23, 2003 9.587 9.697 9.566 9.708 506,563 +0.06(+0.65%)
Sep 22, 2003 9.720 9.740 9.633 9.646 513,868 -0.12(-1.19%)
Sep 19, 2003 9.760 9.795 9.729 9.761 458,239 +0.02(+0.26%)
Sep 18, 2003 9.658 9.749 9.644 9.736 549,830 +0.10(+1.00%)
Sep 17, 2003 9.653 9.683 9.626 9.640 674,294 -0.01(-0.11%)
Sep 16, 2003 9.663 9.681 9.624 9.651 611,079 +0.02(+0.20%)
Sep 15, 2003 9.699 9.699 9.612 9.631 1,086,456 -0.06(-0.57%)
Sep 12, 2003 9.735 9.735 9.656 9.687 550,392 -0.05(-0.55%)
Sep 11, 2003 9.763 9.809 9.692 9.740 417,781 -0.01(-0.05%)
Sep 10, 2003 9.765 9.765 9.695 9.745 756,333 -0.04(-0.38%)
Sep 09, 2003 9.946 9.946 9.640 9.783 570,621 -0.16(-1.65%)
Sep 08, 2003 10.02 10.03 9.895 9.946 796,510 -0.09(-0.90%)
Sep 05, 2003 10.06 10.14 9.998 10.04 411,038 -0.02(-0.23%)
Sep 04, 2003 10.00 10.11 9.994 10.06 589,726 -0.01(-0.11%)
Sep 03, 2003 10.26 10.26 10.06 10.07 1,146,581 -0.08(-0.82%)
Sep 02, 2003 9.815 10.15 9.797 10.15 1,157,819 +0.34(+3.46%)
Aug 29, 2003 9.744 9.866 9.742 9.815 572,588 +0.06(+0.66%)
Aug 28, 2003 9.695 9.777 9.551 9.751 756,052 +0.07(+0.70%)
Aug 27, 2003 9.610 9.699 9.503 9.683 2,394,868 +0.36(+3.90%)
Aug 26, 2003 9.370 9.388 9.256 9.320 651,536 -0.09(-1.00%)
Aug 25, 2003 9.432 9.450 9.396 9.414 375,357 +0.00(+0.00%)
Aug 22, 2003 9.485 9.530 9.409 9.414 674,856 -0.03(-0.30%)
Aug 21, 2003 9.372 9.521 9.352 9.443 1,058,923 +0.07(+0.78%)
Aug 20, 2003 9.436 9.446 9.364 9.370 302,027 -0.07(-0.70%)
Aug 19, 2003 9.432 9.450 9.405 9.436 638,612 -0.01(-0.06%)
Aug 18, 2003 9.514 9.518 9.432 9.441 539,997 -0.01(-0.09%)
Aug 15, 2003 9.439 9.459 9.432 9.450 241,341 +0.01(+0.11%)
Aug 14, 2003 9.434 9.468 9.405 9.439 555,168 +0.01(+0.06%)
Aug 13, 2003 9.516 9.516 9.407 9.434 979,693 -0.02(-0.17%)
Aug 12, 2003 9.249 9.450 9.240 9.450 1,294,645 +0.25(+2.67%)
Aug 11, 2003 9.254 9.281 9.160 9.204 500,382 -0.05(-0.54%)
Aug 08, 2003 9.138 9.254 9.108 9.254 880,235 +0.11(+1.17%)
Aug 07, 2003 9.074 9.167 9.007 9.147 504,034 +0.10(+1.06%)
Aug 06, 2003 9.064 9.073 8.996 9.051 562,754 -0.01(-0.14%)
Aug 05, 2003 9.138 9.165 9.042 9.064 647,603 -0.08(-0.91%)
Aug 04, 2003 9.176 9.176 9.078 9.147 793,981 -0.03(-0.31%)
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.