Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molson Coors Brewing (NY: TAP )

54.49 -0.83 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 8.261 8.371 8.224 8.317 1,679,579 +0.06(+0.68%)
Jun 27, 2003 8.371 8.371 8.261 8.261 1,499,077 -0.10(-1.20%)
Jun 26, 2003 8.329 8.383 8.288 8.361 1,192,253 +0.04(+0.43%)
Jun 25, 2003 8.456 8.517 8.320 8.326 1,605,670 -0.10(-1.19%)
Jun 24, 2003 8.307 8.517 8.307 8.426 2,180,449 +0.03(+0.34%)
Jun 23, 2003 8.473 8.492 8.341 8.397 2,030,276 -0.16(-1.83%)
Jun 20, 2003 8.696 8.714 8.512 8.553 2,712,237 -0.12(-1.37%)
Jun 19, 2003 9.086 9.086 8.660 8.672 3,289,372 -0.43(-4.68%)
Jun 18, 2003 8.974 9.135 8.974 9.098 763,525 +0.02(+0.17%)
Jun 17, 2003 9.178 9.212 9.062 9.083 575,367 -0.08(-0.91%)
Jun 16, 2003 9.102 9.168 9.091 9.166 728,190 +0.08(+0.86%)
Jun 13, 2003 9.076 9.120 9.008 9.088 1,208,154 +0.03(+0.32%)
Jun 12, 2003 9.161 9.161 8.969 9.059 1,828,279 -0.07(-0.74%)
Jun 11, 2003 9.203 9.220 9.076 9.127 1,116,873 -0.04(-0.46%)
Jun 10, 2003 9.195 9.195 9.068 9.169 1,300,319 -0.03(-0.30%)
Jun 09, 2003 9.169 9.242 9.110 9.197 1,569,746 -0.05(-0.51%)
Jun 06, 2003 9.331 9.390 9.175 9.244 2,112,724 -0.10(-1.02%)
Jun 05, 2003 9.246 9.377 9.224 9.339 691,383 +0.10(+1.10%)
Jun 04, 2003 9.203 9.288 9.198 9.237 538,855 +0.04(+0.48%)
Jun 03, 2003 9.348 9.348 9.125 9.193 1,523,811 -0.17(-1.78%)
Jun 02, 2003 9.365 9.397 9.322 9.360 1,333,298 +0.01(+0.07%)
May 30, 2003 9.195 9.390 9.180 9.353 1,474,931 +0.17(+1.87%)
May 29, 2003 9.203 9.305 9.139 9.181 1,335,948 +0.01(+0.11%)
May 28, 2003 8.893 9.185 8.871 9.171 2,307,065 +0.24(+2.72%)
May 27, 2003 8.825 8.972 8.792 8.928 1,394,250 +0.10(+1.17%)
May 23, 2003 8.765 8.966 8.753 8.825 1,108,922 +0.04(+0.48%)
May 22, 2003 8.777 8.818 8.709 8.782 614,824 +0.01(+0.06%)
May 21, 2003 8.830 8.840 8.692 8.777 694,328 -0.06(-0.65%)
May 20, 2003 8.842 8.898 8.731 8.835 689,911 +0.03(+0.29%)
May 19, 2003 8.803 8.835 8.772 8.809 516,770 -0.04(-0.40%)
May 16, 2003 8.762 8.932 8.635 8.845 2,135,397 -0.17(-1.88%)
May 15, 2003 8.967 9.022 8.915 9.015 752,924 +0.09(+1.01%)
May 14, 2003 9.125 9.132 8.916 8.925 981,423 -0.11(-1.18%)
May 13, 2003 9.017 9.045 8.967 9.032 634,259 +0.01(+0.06%)
May 12, 2003 9.066 9.120 9.015 9.027 804,454 -0.04(-0.43%)
May 09, 2003 8.966 9.127 8.952 9.066 988,195 +0.11(+1.23%)
May 08, 2003 9.025 9.034 8.867 8.955 580,079 -0.07(-0.77%)
May 07, 2003 8.988 9.083 8.949 9.025 681,666 +0.06(+0.68%)
May 06, 2003 8.889 9.008 8.854 8.964 901,036 +0.05(+0.55%)
May 05, 2003 9.012 9.061 8.879 8.915 1,084,482 -0.10(-1.07%)
May 02, 2003 8.983 9.076 8.961 9.012 1,059,454 +0.01(+0.15%)
May 01, 2003 9.090 9.090 8.762 8.998 2,378,618 -0.09(-1.01%)
Apr 30, 2003 9.034 9.169 8.944 9.090 3,840,888 +0.14(+1.59%)
Apr 29, 2003 8.135 8.964 8.025 8.947 7,411,172 +0.55(+6.51%)
Apr 28, 2003 8.303 8.448 8.286 8.400 1,072,999 +0.12(+1.50%)
Apr 25, 2003 8.269 8.339 8.246 8.276 1,156,330 -0.01(-0.10%)
Apr 24, 2003 8.482 8.528 8.254 8.285 3,105,042 -0.46(-5.26%)
Apr 23, 2003 8.592 8.757 8.463 8.745 2,188,988 +0.17(+1.94%)
Apr 22, 2003 8.429 8.624 8.376 8.579 1,635,705 +0.15(+1.81%)
Apr 21, 2003 8.388 8.507 8.383 8.426 725,246 +0.00(+0.04%)
Apr 17, 2003 8.380 8.483 8.380 8.422 1,000,857 +0.04(+0.51%)
Apr 16, 2003 8.524 8.524 8.368 8.380 1,347,432 -0.15(-1.71%)
Apr 15, 2003 8.555 8.577 8.456 8.526 932,248 -0.01(-0.16%)
Apr 14, 2003 8.382 8.567 8.382 8.539 890,730 +0.16(+1.90%)
Apr 11, 2003 8.234 8.395 8.234 8.380 1,062,987 +0.19(+2.30%)
Apr 10, 2003 8.173 8.224 8.142 8.191 716,412 -0.02(-0.19%)
Apr 09, 2003 8.320 8.378 8.144 8.207 938,726 -0.11(-1.37%)
Apr 08, 2003 8.329 8.417 8.276 8.320 758,814 -0.03(-0.33%)
Apr 07, 2003 8.541 8.655 8.341 8.348 1,036,191 -0.10(-1.15%)
Apr 04, 2003 8.465 8.550 8.405 8.444 787,376 +0.02(+0.20%)
Apr 03, 2003 8.426 8.463 8.378 8.427 828,305 +0.03(+0.32%)
Apr 02, 2003 8.346 8.427 8.310 8.400 840,967 +0.12(+1.44%)
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.