Molson Coors Brewing (NY: TAP )

49.51 USD +0.62 (+1.27%)
Streaming Delayed Price Updated: 2:40 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 30.58 30.75 30.17 30.62 168,800 +0.12(+0.41%)
Dec 30, 2002 30.25 30.63 30.11 30.50 209,300 +0.48(+1.60%)
Dec 27, 2002 30.35 30.40 29.95 30.02 146,600 -0.38(-1.25%)
Dec 26, 2002 30.39 30.77 30.35 30.40 114,500 +0.09(+0.30%)
Dec 24, 2002 30.48 30.57 30.25 30.31 55,700 -0.17(-0.56%)
Dec 23, 2002 30.30 30.80 30.05 30.48 270,700 +0.05(+0.16%)
Dec 20, 2002 30.35 30.43 30.00 30.43 240,800 -0.01(-0.03%)
Dec 19, 2002 30.45 30.54 30.22 30.44 265,900 +0.09(+0.28%)
Dec 18, 2002 30.20 30.52 30.15 30.36 197,000 +0.18(+0.60%)
Dec 17, 2002 30.75 30.75 30.17 30.17 266,200 -0.58(-1.87%)
Dec 16, 2002 30.95 31.04 30.60 30.75 700,200 +0.00(+0.02%)
Dec 13, 2002 31.23 31.41 30.75 30.75 454,100 -0.62(-1.99%)
Dec 12, 2002 31.80 31.84 31.16 31.37 402,500 -0.38(-1.21%)
Dec 11, 2002 32.20 32.20 31.35 31.75 326,300 -0.43(-1.35%)
Dec 10, 2002 32.12 32.40 31.80 32.19 243,000 -0.27(-0.83%)
Dec 09, 2002 32.70 32.92 32.42 32.46 230,100 -0.23(-0.70%)
Dec 06, 2002 32.21 32.83 32.21 32.69 205,200 +0.56(+1.76%)
Dec 05, 2002 33.05 33.05 32.10 32.12 317,400 -0.92(-2.80%)
Dec 04, 2002 32.47 33.10 32.47 33.05 311,200 +0.69(+2.13%)
Dec 03, 2002 31.80 32.60 31.55 32.36 352,900 +0.56(+1.76%)
Dec 02, 2002 32.52 32.54 31.51 31.80 345,900 -0.63(-1.94%)
Nov 29, 2002 32.77 32.77 32.35 32.43 68,400 -0.47(-1.41%)
Nov 27, 2002 32.47 32.96 32.33 32.90 172,300 +0.37(+1.12%)
Nov 26, 2002 32.58 32.86 32.01 32.53 383,100 -0.26(-0.79%)
Nov 25, 2002 33.44 33.53 32.75 32.79 269,200 -0.65(-1.94%)
Nov 22, 2002 33.16 33.62 32.92 33.44 238,900 +0.33(+1.00%)
Nov 21, 2002 33.53 33.67 32.90 33.11 355,300 -0.41(-1.22%)
Nov 20, 2002 33.51 33.63 33.18 33.52 208,300 +0.02(+0.06%)
Nov 19, 2002 33.40 33.74 33.20 33.50 272,100 +0.08(+0.24%)
Nov 18, 2002 33.95 33.95 33.12 33.42 258,100 -0.58(-1.71%)
Nov 15, 2002 33.63 34.00 33.39 34.00 259,800 +0.37(+1.10%)
Nov 14, 2002 33.03 33.70 32.74 33.63 276,900 +0.61(+1.85%)
Nov 13, 2002 32.33 33.08 31.85 33.02 753,300 +0.99(+3.11%)
Nov 12, 2002 33.28 33.92 31.80 32.03 1,238,200 -1.20(-3.61%)
Nov 11, 2002 32.90 33.71 32.87 33.22 322,600 +0.32(+0.99%)
Nov 08, 2002 33.45 33.62 32.83 32.90 135,900 -0.55(-1.64%)
Nov 07, 2002 33.26 33.80 33.08 33.45 189,400 +0.20(+0.60%)
Nov 06, 2002 33.43 33.55 32.85 33.25 264,300 -0.17(-0.52%)
Nov 05, 2002 33.80 34.00 33.26 33.42 590,900 -0.43(-1.27%)
Nov 04, 2002 34.83 34.83 33.77 33.85 422,600 -0.98(-2.80%)
Nov 01, 2002 34.24 34.95 34.04 34.83 315,800 +0.59(+1.72%)
Oct 31, 2002 34.42 34.68 33.92 34.24 346,700 -0.23(-0.67%)
Oct 30, 2002 34.80 34.99 34.40 34.47 355,200 -0.32(-0.93%)
Oct 29, 2002 34.34 34.88 34.21 34.79 301,500 +0.47(+1.38%)
Oct 28, 2002 34.99 34.99 34.17 34.32 433,400 -0.40(-1.15%)
Oct 25, 2002 34.19 34.83 34.05 34.72 506,300 +0.43(+1.24%)
Oct 24, 2002 34.65 34.70 33.75 34.29 1,220,500 -0.36(-1.02%)
Oct 23, 2002 34.30 35.08 34.12 34.65 1,215,100 +0.23(+0.65%)
Oct 22, 2002 33.62 34.60 33.52 34.42 1,064,300 +0.42(+1.25%)
Oct 21, 2002 31.95 34.12 31.94 34.00 1,315,000 +3.04(+9.82%)
Oct 18, 2002 30.50 31.11 30.45 30.96 293,600 +0.41(+1.36%)
Oct 17, 2002 31.00 31.16 30.50 30.55 273,000 -0.42(-1.37%)
Oct 16, 2002 30.88 31.61 30.79 30.97 535,200 -0.17(-0.55%)
Oct 15, 2002 30.80 31.25 30.19 31.14 674,100 +0.69(+2.27%)
Oct 14, 2002 29.23 30.47 29.20 30.45 293,100 +1.23(+4.21%)
Oct 11, 2002 28.93 29.66 28.93 29.22 285,700 +0.29(+1.00%)
Oct 10, 2002 28.80 29.40 28.74 28.93 308,100 +0.03(+0.10%)
Oct 09, 2002 29.83 29.86 28.84 28.90 338,600 -0.93(-3.10%)
Oct 08, 2002 29.95 30.14 29.54 29.83 494,800 +0.39(+1.31%)
Oct 07, 2002 29.50 30.23 29.20 29.44 624,400 +0.77(+2.69%)
Oct 04, 2002 29.20 29.49 28.48 28.67 234,000 -0.52(-1.80%)
Oct 03, 2002 28.94 29.49 28.94 29.20 250,800 +0.38(+1.32%)
Oct 02, 2002 28.89 29.30 28.61 28.82 231,300 +0.00(+0.00%)
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.