Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 11.79 12.06 11.79 12.01 1,819,751 +0.00(+0.00%)
Mar 28, 2002 11.79 12.06 11.79 12.01 1,806,827 +0.24(+2.01%)
Mar 27, 2002 11.72 11.88 11.69 11.77 1,810,480 +0.12(+1.01%)
Mar 26, 2002 11.63 11.72 11.60 11.65 1,124,666 +0.02(+0.20%)
Mar 25, 2002 11.58 11.77 11.50 11.63 1,032,232 +0.08(+0.69%)
Mar 22, 2002 11.39 11.59 11.39 11.55 1,155,290 +0.17(+1.53%)
Mar 21, 2002 11.45 11.45 11.30 11.38 1,384,551 -0.11(-0.93%)
Mar 20, 2002 11.39 11.56 11.27 11.48 953,564 +0.10(+0.91%)
Mar 19, 2002 11.27 11.41 11.27 11.38 536,063 +0.18(+1.57%)
Mar 18, 2002 11.09 11.24 11.08 11.20 667,832 +0.09(+0.85%)
Mar 15, 2002 11.08 11.29 11.07 11.11 840,620 +0.07(+0.61%)
Mar 14, 2002 10.91 11.11 10.91 11.04 943,450 +0.12(+1.14%)
Mar 13, 2002 11.00 11.09 10.87 10.92 570,059 -0.07(-0.66%)
Mar 12, 2002 10.94 11.01 10.88 10.99 808,310 +0.03(+0.24%)
Mar 11, 2002 11.04 11.04 10.84 10.96 381,819 -0.05(-0.44%)
Mar 08, 2002 11.10 11.20 10.98 11.01 581,016 -0.07(-0.63%)
Mar 07, 2002 11.18 11.19 11.00 11.08 654,065 -0.10(-0.88%)
Mar 06, 2002 11.03 11.29 11.01 11.18 1,258,401 +0.24(+2.21%)
Mar 05, 2002 10.81 11.03 10.75 10.94 1,019,870 +0.12(+1.15%)
Mar 04, 2002 10.77 10.90 10.68 10.81 1,528,681 +0.06(+0.60%)
Mar 01, 2002 10.78 10.85 10.68 10.75 5,956,266 -0.02(-0.20%)
Feb 28, 2002 10.70 10.86 10.65 10.77 2,126,274 +0.05(+0.45%)
Feb 27, 2002 10.41 10.75 10.39 10.72 1,777,046 +0.37(+3.58%)
Feb 26, 2002 10.48 10.51 10.25 10.35 634,117 -0.16(-1.56%)
Feb 25, 2002 10.61 10.61 10.35 10.51 820,672 -0.02(-0.19%)
Feb 22, 2002 10.28 10.53 10.26 10.53 1,334,259 +0.34(+3.32%)
Feb 21, 2002 10.05 10.27 10.05 10.20 953,564 +0.17(+1.74%)
Feb 20, 2002 9.962 10.08 9.962 10.02 556,292 +0.06(+0.59%)
Feb 19, 2002 10.12 10.19 9.955 9.962 763,076 -0.11(-1.11%)
Feb 18, 2002 9.957 10.10 9.957 10.07 607,145 +0.00(+0.00%)
Feb 15, 2002 9.957 10.10 9.957 10.07 607,145 +0.12(+1.25%)
Feb 14, 2002 9.877 10.10 9.832 9.950 2,113,069 +0.36(+3.79%)
Feb 13, 2002 9.557 9.592 9.518 9.587 897,935 +0.06(+0.62%)
Feb 12, 2002 9.418 9.566 9.414 9.528 712,223 +0.10(+1.06%)
Feb 11, 2002 9.423 9.494 9.363 9.429 703,513 +0.04(+0.46%)
Feb 08, 2002 9.596 9.612 9.283 9.386 937,831 -0.17(-1.73%)
Feb 07, 2002 9.608 9.767 9.450 9.551 1,936,910 -0.06(-0.59%)
Feb 06, 2002 9.697 9.760 9.507 9.608 569,216 -0.07(-0.74%)
Feb 05, 2002 9.574 9.699 9.574 9.679 792,576 +0.14(+1.45%)
Feb 04, 2002 9.332 9.573 9.332 9.541 874,615 +0.21(+2.23%)
Feb 01, 2002 9.414 9.427 9.304 9.332 513,587 -0.04(-0.44%)
Jan 31, 2002 9.272 9.425 9.256 9.373 316,637 +0.10(+1.11%)
Jan 30, 2002 9.240 9.336 9.233 9.270 425,367 +0.03(+0.33%)
Jan 29, 2002 9.316 9.325 9.219 9.240 449,529 -0.09(-0.93%)
Jan 28, 2002 9.343 9.372 9.275 9.327 161,549 -0.03(-0.32%)
Jan 25, 2002 9.254 9.396 9.227 9.357 268,593 +0.10(+1.10%)
Jan 24, 2002 9.388 9.388 9.190 9.256 479,872 -0.11(-1.14%)
Jan 23, 2002 9.334 9.418 9.329 9.363 56,191 +0.00(+0.00%)
Jan 22, 2002 9.407 9.477 9.363 9.363 396,709 -0.02(-0.17%)
Jan 21, 2002 9.325 9.452 9.325 9.379 398,957 +0.00(+0.00%)
Jan 18, 2002 9.325 9.452 9.325 9.379 398,957 +0.06(+0.63%)
Jan 17, 2002 9.331 9.359 9.229 9.320 484,649 +0.02(+0.19%)
Jan 16, 2002 9.343 9.396 9.288 9.302 352,037 -0.08(-0.82%)
Jan 15, 2002 9.396 9.445 9.185 9.379 921,816 +0.02(+0.21%)
Jan 14, 2002 9.375 9.505 9.345 9.359 613,607 -0.04(-0.45%)
Jan 11, 2002 9.318 9.487 9.299 9.402 996,550 +0.10(+1.09%)
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.