Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 10.31 10.76 10.31 10.75 1,000,474 +0.44(+4.26%)
Jul 30, 2002 10.29 10.36 10.24 10.31 890,028 -0.02(-0.21%)
Jul 29, 2002 9.954 10.33 9.917 10.33 1,153,918 +0.40(+4.01%)
Jul 26, 2002 10.16 10.16 9.858 9.931 1,303,146 -0.22(-2.21%)
Jul 25, 2002 9.634 10.32 9.554 10.16 2,860,907 +0.75(+7.96%)
Jul 24, 2002 9.243 9.543 9.084 9.406 2,021,464 +0.16(+1.77%)
Jul 23, 2002 9.273 9.472 8.985 9.243 1,578,276 -0.01(-0.13%)
Jul 22, 2002 9.145 9.688 9.143 9.255 1,771,907 +0.11(+1.21%)
Jul 19, 2002 9.513 9.515 8.985 9.145 1,939,122 -0.42(-4.37%)
Jul 17, 2002 9.604 9.725 9.551 9.563 1,058,086 -0.41(-4.10%)
Jul 12, 2002 9.953 10.14 9.901 9.972 1,071,575 +0.04(+0.38%)
Jul 11, 2002 9.915 10.11 9.825 9.935 1,401,507 +0.02(+0.16%)
Jul 10, 2002 10.37 10.39 9.865 9.919 1,854,250 -0.45(-4.31%)
Jul 09, 2002 10.51 10.58 10.49 10.37 1,243,567 -0.14(-1.34%)
Jul 08, 2002 10.55 10.55 10.51 10.51 888,623 -0.04(-0.40%)
Jul 05, 2002 10.46 10.60 10.40 10.55 599,160 +0.12(+1.13%)
Jul 04, 2002 10.59 10.67 10.41 10.43 1,665,677 +0.00(+0.00%)
Jul 03, 2002 10.59 10.67 10.41 10.43 1,665,677 -0.15(-1.46%)
Jul 02, 2002 10.72 10.81 10.57 10.59 1,325,909 -0.13(-1.24%)
Jul 01, 2002 11.06 11.10 10.70 10.72 1,566,192 -0.36(-3.29%)
Jun 28, 2002 10.81 11.08 10.79 11.08 1,220,803 +0.28(+2.55%)
Jun 27, 2002 10.87 10.99 10.69 10.81 1,813,500 -0.10(-0.93%)
Jun 26, 2002 10.55 10.93 10.35 10.91 1,586,988 +0.35(+3.34%)
Jun 25, 2002 10.72 10.76 10.55 10.56 1,007,781 -0.27(-2.48%)
Jun 21, 2002 10.97 11.06 10.82 10.83 1,090,123 -0.28(-2.48%)
Jun 20, 2002 10.86 11.17 10.77 11.10 2,846,293 +0.24(+2.21%)
Jun 19, 2002 11.56 11.56 10.84 10.86 4,491,737 -0.85(-7.28%)
Jun 18, 2002 11.78 11.83 11.69 11.71 615,741 -0.09(-0.75%)
Jun 17, 2002 11.61 11.81 11.61 11.80 692,463 +0.19(+1.65%)
Jun 14, 2002 11.57 11.65 11.43 11.61 860,239 -0.31(-2.60%)
Jun 12, 2002 11.91 11.98 11.89 11.92 685,999 +0.02(+0.18%)
Jun 11, 2002 12.03 12.10 11.90 11.90 600,846 -0.09(-0.77%)
Jun 10, 2002 11.87 12.04 11.86 11.99 626,420 +0.12(+0.99%)
Jun 07, 2002 11.70 11.91 11.62 11.87 1,250,312 +0.17(+1.46%)
Jun 06, 2002 11.66 11.90 11.64 11.70 905,766 +0.03(+0.23%)
Jun 05, 2002 11.56 11.70 11.51 11.68 28,103 -0.20(-1.66%)
May 31, 2002 11.71 11.87 11.64 11.87 1,104,456 -0.10(-0.83%)
May 28, 2002 12.14 12.14 11.93 11.97 947,921 -0.17(-1.39%)
May 27, 2002 12.20 12.30 12.08 12.14 537,614 +0.00(+0.00%)
May 24, 2002 12.20 12.30 12.08 12.14 537,614 -0.05(-0.44%)
May 23, 2002 12.19 12.27 12.10 12.20 823,986 +0.01(+0.07%)
May 22, 2002 12.08 12.23 12.07 12.19 534,242 +0.10(+0.79%)
May 21, 2002 12.08 12.17 12.07 12.09 884,689 +0.01(+0.10%)
May 20, 2002 12.11 12.11 11.97 12.08 621,081 -0.03(-0.26%)
May 17, 2002 12.14 12.18 12.01 12.11 708,201 +0.07(+0.55%)
May 16, 2002 11.97 12.17 11.97 12.04 734,056 +0.07(+0.62%)
May 15, 2002 11.74 12.05 11.74 11.97 1,395,324 +0.25(+2.11%)
May 14, 2002 11.77 11.83 11.68 11.72 1,087,875 -0.05(-0.44%)
May 13, 2002 11.85 11.87 11.75 11.77 754,852 -0.05(-0.44%)
May 10, 2002 11.80 11.85 11.72 11.83 716,070 +0.05(+0.41%)
May 09, 2002 11.74 11.92 11.69 11.78 1,150,264 -0.05(-0.42%)
May 08, 2002 12.02 12.02 11.82 11.83 1,126,377 -0.15(-1.29%)
May 07, 2002 12.23 12.24 11.96 11.98 1,021,833 -0.21(-1.74%)
May 06, 2002 12.21 12.30 12.19 12.19 969,561 -0.01(-0.12%)
May 03, 2002 12.17 12.29 12.04 12.21 2,388,211 -0.02(-0.20%)
May 02, 2002 12.15 12.32 12.15 12.23 1,504,927 +0.11(+0.94%)
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.