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 (%)
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%)
Aug 01, 2003 9.130 9.219 9.076 9.176 1,028,860 +0.03(+0.35%)
Jul 31, 2003 9.245 9.386 9.138 9.144 1,224,968 -0.06(-0.62%)
Jul 30, 2003 9.290 9.318 9.186 9.201 835,001 -0.06(-0.67%)
Jul 29, 2003 9.254 9.308 9.183 9.263 1,352,241 +0.01(+0.13%)
Jul 28, 2003 9.153 9.270 9.153 9.251 1,974,839 +0.10(+1.07%)
Jul 25, 2003 8.827 9.170 8.783 9.153 1,965,567 +0.33(+3.69%)
Jul 24, 2003 9.090 9.325 8.811 8.827 7,153,981 -0.06(-0.66%)
Jul 23, 2003 8.854 8.928 8.783 8.886 1,549,472 +0.06(+0.71%)
Jul 22, 2003 8.720 8.854 8.701 8.823 1,432,594 +0.14(+1.60%)
Jul 21, 2003 8.779 8.779 8.649 8.685 714,751 -0.07(-0.81%)
Jul 18, 2003 8.694 8.781 8.590 8.756 848,487 +0.11(+1.23%)
Jul 17, 2003 8.542 8.669 8.542 8.649 1,107,528 +0.08(+0.98%)
Jul 16, 2003 8.651 8.702 8.528 8.565 994,584 -0.04(-0.48%)
Jul 15, 2003 8.558 8.631 8.524 8.606 915,354 +0.05(+0.58%)
Jul 14, 2003 8.765 8.774 8.542 8.556 1,627,296 -0.15(-1.76%)
Jul 11, 2003 8.791 8.889 8.706 8.710 1,010,879 -0.11(-1.21%)
Jul 10, 2003 8.809 8.827 8.767 8.816 1,554,529 -0.01(-0.08%)
Jul 09, 2003 8.800 8.841 8.775 8.823 1,988,606 +0.00(+0.02%)
Jul 08, 2003 8.886 8.886 8.694 8.822 3,638,379 -0.06(-0.72%)
Jul 07, 2003 8.783 8.943 8.779 8.886 1,491,314 +0.13(+1.44%)
Jul 03, 2003 8.734 8.818 8.722 8.759 758,581 -0.02(-0.22%)
Jul 02, 2003 8.756 8.818 8.706 8.779 1,146,862 +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.