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 (%)
Nov 29, 2002 11.66 11.66 11.51 11.54 192,173 -0.17(-1.41%)
Nov 27, 2002 11.56 11.73 11.51 11.71 484,087 +0.13(+1.12%)
Nov 26, 2002 11.59 11.70 11.39 11.58 1,076,342 -0.09(-0.79%)
Nov 25, 2002 11.90 11.93 11.66 11.67 756,333 -0.23(-1.94%)
Nov 22, 2002 11.80 11.97 11.72 11.90 671,203 +0.12(+1.00%)
Nov 21, 2002 11.93 11.98 11.71 11.78 998,236 -0.15(-1.22%)
Nov 20, 2002 11.93 11.97 11.81 11.93 585,231 +0.01(+0.06%)
Nov 19, 2002 11.89 12.01 11.82 11.92 764,481 +0.03(+0.24%)
Nov 18, 2002 12.08 12.08 11.79 11.90 725,147 -0.21(-1.71%)
Nov 15, 2002 11.97 12.10 11.88 12.10 729,923 +0.13(+1.10%)
Nov 14, 2002 11.76 11.99 11.65 11.97 777,967 +0.22(+1.85%)
Nov 13, 2002 11.51 11.77 11.34 11.75 2,116,441 +0.35(+3.11%)
Nov 12, 2002 11.84 12.07 11.32 11.40 3,478,796 -0.43(-3.61%)
Nov 11, 2002 11.71 12.00 11.70 11.83 906,363 +0.12(+0.99%)
Nov 08, 2002 11.91 11.97 11.69 11.71 381,819 -0.20(-1.64%)
Nov 07, 2002 11.84 12.03 11.77 11.91 532,130 +0.07(+0.60%)
Nov 06, 2002 11.90 11.94 11.69 11.83 742,566 -0.06(-0.52%)
Nov 05, 2002 12.03 12.10 11.84 11.90 1,660,168 -0.15(-1.27%)
Nov 04, 2002 12.40 12.40 12.02 12.05 1,187,319 -0.35(-2.80%)
Nov 01, 2002 12.19 12.44 12.12 12.40 887,258 +0.21(+1.72%)
Oct 31, 2002 12.25 12.34 12.07 12.19 974,074 -0.08(-0.67%)
Oct 30, 2002 12.39 12.46 12.25 12.27 997,955 -0.12(-0.93%)
Oct 29, 2002 12.22 12.41 12.18 12.38 847,082 +0.17(+1.38%)
Oct 28, 2002 12.45 12.45 12.16 12.22 1,217,663 -0.14(-1.15%)
Oct 25, 2002 12.17 12.40 12.12 12.36 1,422,480 +0.15(+1.24%)
Oct 24, 2002 12.33 12.35 12.01 12.21 3,429,067 -0.13(-1.02%)
Oct 23, 2002 12.21 12.48 12.15 12.33 3,413,895 +0.08(+0.65%)
Oct 22, 2002 11.97 12.32 11.93 12.25 2,990,214 +0.15(+1.25%)
Oct 21, 2002 11.37 12.15 11.37 12.10 3,694,570 +1.08(+9.82%)
Oct 18, 2002 10.85 11.07 10.84 11.02 824,886 +0.15(+1.36%)
Oct 17, 2002 11.04 11.09 10.86 10.87 767,009 -0.15(-1.37%)
Oct 16, 2002 10.99 11.25 10.96 11.02 1,503,676 -0.06(-0.55%)
Oct 15, 2002 10.96 11.12 10.75 11.08 1,893,924 +0.25(+2.27%)
Oct 14, 2002 10.40 10.85 10.39 10.84 823,481 +0.44(+4.21%)
Oct 11, 2002 10.30 10.56 10.30 10.40 802,691 +0.10(+1.00%)
Oct 10, 2002 10.25 10.46 10.23 10.30 865,625 +0.01(+0.10%)
Oct 09, 2002 10.62 10.63 10.27 10.29 951,316 -0.33(-3.10%)
Oct 08, 2002 10.66 10.73 10.51 10.62 1,390,170 +0.14(+1.31%)
Oct 07, 2002 10.50 10.76 10.39 10.48 1,754,289 +0.27(+2.69%)
Oct 04, 2002 10.39 10.50 10.14 10.20 657,436 -0.19(-1.80%)
Oct 03, 2002 10.30 10.49 10.30 10.39 704,637 +0.14(+1.32%)
Oct 02, 2002 10.28 10.43 10.18 10.26 649,851 +0.00(+0.00%)
Oct 01, 2002 10.14 10.26 9.952 10.26 966,769 +0.24(+2.36%)
Sep 30, 2002 10.14 10.14 9.913 10.02 797,072 -0.16(-1.57%)
Sep 27, 2002 10.36 10.43 10.16 10.18 622,598 -0.19(-1.79%)
Sep 26, 2002 10.31 10.38 10.22 10.36 1,113,428 +0.05(+0.52%)
Sep 25, 2002 10.13 10.36 10.07 10.31 1,096,852 +0.29(+2.88%)
Sep 24, 2002 10.43 10.47 10.00 10.02 2,453,588 -0.43(-4.15%)
Sep 23, 2002 10.74 10.76 10.46 10.46 639,174 -0.32(-2.99%)
Sep 20, 2002 10.74 10.82 10.69 10.78 585,793 +0.04(+0.38%)
Sep 19, 2002 10.78 10.78 10.62 10.74 721,213 -0.17(-1.55%)
Sep 18, 2002 10.94 11.03 10.74 10.91 381,257 -0.04(-0.36%)
Sep 17, 2002 11.15 11.17 10.93 10.95 365,523 -0.17(-1.49%)
Sep 16, 2002 11.06 11.12 10.92 11.11 486,053 +0.01(+0.13%)
Sep 13, 2002 11.00 11.10 10.93 11.10 455,710 +0.04(+0.34%)
Sep 12, 2002 11.16 11.19 11.06 11.06 1,123,823 -0.10(-0.92%)
Sep 11, 2002 11.16 11.21 11.12 11.16 359,904 +0.07(+0.66%)
Sep 10, 2002 11.19 11.19 10.96 11.09 890,630 -0.09(-0.83%)
Sep 09, 2002 11.02 11.24 10.96 11.18 799,881 +0.16(+1.44%)
Sep 06, 2002 10.93 11.02 10.78 11.02 1,006,946 +0.16(+1.51%)
Sep 05, 2002 10.66 10.92 10.61 10.86 1,137,309 +0.20(+1.90%)
Sep 04, 2002 10.55 10.69 10.45 10.66 974,636 +0.11(+1.08%)
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.