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 (%)
Feb 28, 2003 8.665 8.676 8.542 8.560 895,687 -0.06(-0.72%)
Feb 27, 2003 8.615 8.694 8.599 8.622 1,628,139 +0.01(+0.17%)
Feb 26, 2003 8.455 8.629 8.370 8.608 1,664,945 +0.14(+1.70%)
Feb 25, 2003 8.480 8.551 8.379 8.464 1,953,486 -0.12(-1.45%)
Feb 24, 2003 8.667 8.710 8.578 8.589 1,307,007 -0.04(-0.52%)
Feb 21, 2003 8.459 8.699 8.435 8.633 1,765,246 +0.19(+2.28%)
Feb 20, 2003 8.676 8.676 8.409 8.441 1,665,787 -0.06(-0.69%)
Feb 19, 2003 8.752 8.752 8.407 8.500 2,052,383 -0.25(-2.89%)
Feb 18, 2003 8.688 8.767 8.667 8.752 1,079,994 +0.10(+1.11%)
Feb 14, 2003 8.694 8.806 8.596 8.656 1,250,815 -0.04(-0.43%)
Feb 13, 2003 8.702 8.791 8.654 8.694 1,028,017 +0.01(+0.06%)
Feb 12, 2003 8.765 8.854 8.665 8.688 1,093,199 -0.07(-0.83%)
Feb 11, 2003 8.969 9.005 8.713 8.761 2,168,980 -0.18(-2.03%)
Feb 10, 2003 9.156 9.210 8.834 8.943 2,455,555 -0.17(-1.86%)
Feb 07, 2003 9.183 9.325 9.033 9.112 7,044,970 +0.11(+1.19%)
Feb 06, 2003 10.58 10.58 8.795 9.005 12,098,525 -1.57(-14.87%)
Feb 05, 2003 10.59 10.70 10.50 10.58 1,100,785 -0.01(-0.13%)
Feb 04, 2003 10.76 10.77 10.50 10.59 1,046,560 -0.17(-1.54%)
Feb 03, 2003 10.67 10.94 10.66 10.76 970,983 +0.04(+0.42%)
Jan 31, 2003 10.49 10.78 10.47 10.71 606,864 +0.23(+2.17%)
Jan 30, 2003 10.69 10.69 10.37 10.49 1,877,347 -0.20(-1.90%)
Jan 29, 2003 10.98 10.98 10.68 10.69 1,974,839 -0.29(-2.61%)
Jan 28, 2003 10.99 11.06 10.88 10.97 967,331 -0.02(-0.16%)
Jan 27, 2003 11.11 11.19 10.98 10.99 792,295 -0.12(-1.04%)
Jan 24, 2003 11.21 11.27 11.09 11.11 923,783 -0.10(-0.90%)
Jan 23, 2003 11.26 11.29 11.15 11.21 659,122 -0.02(-0.17%)
Jan 22, 2003 11.31 11.46 11.22 11.23 674,013 -0.05(-0.41%)
Jan 21, 2003 11.37 11.53 11.26 11.28 767,571 -0.09(-0.81%)
Jan 17, 2003 11.25 11.38 11.25 11.37 1,051,337 +0.12(+1.04%)
Jan 16, 2003 11.08 11.27 11.08 11.25 706,885 +0.18(+1.59%)
Jan 15, 2003 11.09 11.12 11.00 11.07 725,428 +0.01(+0.08%)
Jan 14, 2003 11.24 11.24 10.97 11.07 1,039,537 -0.17(-1.55%)
Jan 13, 2003 11.26 11.32 11.22 11.24 507,125 -0.06(-0.55%)
Jan 10, 2003 11.35 11.36 11.20 11.30 419,186 -0.09(-0.77%)
Jan 09, 2003 11.21 11.39 11.12 11.39 1,402,251 +0.21(+1.89%)
Jan 08, 2003 11.27 11.38 11.18 11.18 738,352 -0.07(-0.65%)
Jan 07, 2003 11.36 11.38 11.19 11.25 848,767 -0.13(-1.16%)
Jan 06, 2003 11.22 11.45 11.22 11.38 1,530,929 +0.50(+4.58%)
Jan 03, 2003 10.94 10.98 10.81 10.88 994,022 -0.13(-1.15%)
Jan 02, 2003 10.92 11.22 10.90 11.01 1,378,931 +0.11(+1.01%)
Dec 31, 2002 10.88 10.94 10.74 10.90 474,253 +0.04(+0.41%)
Dec 30, 2002 10.77 10.90 10.72 10.86 588,040 +0.17(+1.60%)
Dec 27, 2002 10.80 10.82 10.66 10.68 411,881 -0.14(-1.25%)
Dec 26, 2002 10.82 10.95 10.80 10.82 321,694 +0.03(+0.30%)
Dec 24, 2002 10.85 10.88 10.77 10.79 156,492 -0.06(-0.56%)
Dec 23, 2002 10.79 10.96 10.70 10.85 760,547 +0.02(+0.16%)
Dec 20, 2002 10.80 10.83 10.68 10.83 676,541 -0.00(-0.03%)
Dec 19, 2002 10.84 10.87 10.76 10.83 747,061 +0.03(+0.28%)
Dec 18, 2002 10.75 10.86 10.73 10.80 553,483 +0.06(+0.60%)
Dec 17, 2002 10.94 10.94 10.74 10.74 747,904 -0.20(-1.87%)
Dec 16, 2002 11.02 11.05 10.89 10.94 1,967,253 +0.00(+0.02%)
Dec 13, 2002 11.11 11.18 10.94 10.94 1,275,821 -0.22(-1.99%)
Dec 12, 2002 11.32 11.33 11.09 11.17 1,130,847 -0.14(-1.21%)
Dec 11, 2002 11.46 11.46 11.16 11.30 916,759 -0.15(-1.35%)
Dec 10, 2002 11.43 11.53 11.32 11.46 682,723 -0.10(-0.83%)
Dec 09, 2002 11.64 11.72 11.54 11.55 646,479 -0.08(-0.70%)
Dec 06, 2002 11.46 11.69 11.46 11.64 576,521 +0.20(+1.76%)
Dec 05, 2002 11.76 11.76 11.43 11.43 891,754 -0.33(-2.80%)
Dec 04, 2002 11.56 11.78 11.56 11.76 874,334 +0.25(+2.13%)
Dec 03, 2002 11.32 11.60 11.23 11.52 991,493 +0.20(+1.76%)
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.