Skip to main content

Molson Coors Brewing (NY: TAP )

67.69 +0.34 (+0.51%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 10.31 10.77 10.31 10.75 1,000,203 +0.44(+4.26%)
Jul 30, 2002 10.30 10.36 10.24 10.31 889,787 -0.02(-0.21%)
Jul 29, 2002 9.957 10.33 9.920 10.33 1,153,605 +0.40(+4.01%)
Jul 26, 2002 10.16 10.16 9.861 9.934 1,302,792 -0.22(-2.21%)
Jul 25, 2002 9.637 10.32 9.557 10.16 2,860,131 +0.75(+7.96%)
Jul 24, 2002 9.245 9.546 9.087 9.409 2,020,916 +0.16(+1.77%)
Jul 23, 2002 9.275 9.475 8.987 9.245 1,577,848 -0.01(-0.13%)
Jul 22, 2002 9.147 9.690 9.146 9.258 1,771,427 +0.11(+1.21%)
Jul 19, 2002 9.516 9.518 8.987 9.147 1,938,596 -0.42(-4.37%)
Jul 17, 2002 9.606 9.727 9.553 9.566 1,057,799 -0.41(-4.10%)
Jul 12, 2002 9.955 10.14 9.904 9.975 1,071,285 +0.04(+0.38%)
Jul 11, 2002 9.918 10.11 9.827 9.938 1,401,127 +0.02(+0.16%)
Jul 10, 2002 10.38 10.39 9.868 9.921 1,853,747 -0.45(-4.31%)
Jul 09, 2002 10.51 10.58 10.49 10.37 1,243,230 -0.14(-1.34%)
Jul 08, 2002 10.55 10.55 10.51 10.51 888,382 -0.04(-0.40%)
Jul 05, 2002 10.46 10.61 10.40 10.55 598,998 +0.12(+1.13%)
Jul 04, 2002 10.59 10.67 10.41 10.43 1,665,226 +0.00(+0.00%)
Jul 03, 2002 10.59 10.67 10.41 10.43 1,665,226 -0.15(-1.46%)
Jul 02, 2002 10.72 10.82 10.58 10.59 1,325,550 -0.13(-1.25%)
Jul 01, 2002 11.06 11.10 10.71 10.72 1,565,767 -0.36(-3.29%)
Jun 28, 2002 10.81 11.09 10.80 11.09 1,220,472 +0.28(+2.55%)
Jun 27, 2002 10.87 10.99 10.69 10.81 1,813,008 -0.10(-0.93%)
Jun 26, 2002 10.56 10.93 10.36 10.91 1,586,558 +0.35(+3.34%)
Jun 25, 2002 10.72 10.77 10.55 10.56 1,007,508 -0.27(-2.48%)
Jun 21, 2002 10.97 11.06 10.83 10.83 1,089,828 -0.28(-2.48%)
Jun 20, 2002 10.87 11.17 10.78 11.10 2,845,522 +0.24(+2.21%)
Jun 19, 2002 11.56 11.57 10.84 10.86 4,490,519 -0.85(-7.27%)
Jun 18, 2002 11.78 11.83 11.69 11.72 615,574 -0.09(-0.75%)
Jun 17, 2002 11.62 11.81 11.61 11.81 692,275 +0.19(+1.65%)
Jun 14, 2002 11.58 11.65 11.43 11.61 860,006 -0.31(-2.60%)
Jun 12, 2002 11.91 11.98 11.89 11.92 685,813 +0.02(+0.18%)
Jun 11, 2002 12.03 12.11 11.90 11.90 600,683 -0.09(-0.77%)
Jun 10, 2002 11.88 12.04 11.86 11.99 626,250 +0.12(+0.99%)
Jun 07, 2002 11.71 11.91 11.62 11.88 1,249,973 +0.17(+1.46%)
Jun 06, 2002 11.67 11.90 11.64 11.71 905,521 +0.03(+0.23%)
Jun 05, 2002 11.57 11.70 11.52 11.68 28,095 -0.20(-1.66%)
May 31, 2002 11.72 11.88 11.64 11.88 1,104,156 -0.10(-0.83%)
May 28, 2002 12.15 12.15 11.93 11.98 947,664 -0.17(-1.39%)
May 27, 2002 12.20 12.30 12.08 12.15 537,468 +0.00(+0.00%)
May 24, 2002 12.20 12.30 12.08 12.15 537,468 -0.05(-0.44%)
May 23, 2002 12.19 12.27 12.10 12.20 823,762 +0.01(+0.07%)
May 22, 2002 12.09 12.23 12.07 12.19 534,097 +0.10(+0.79%)
May 21, 2002 12.08 12.18 12.07 12.09 884,449 +0.01(+0.10%)
May 20, 2002 12.11 12.11 11.98 12.08 620,912 -0.03(-0.26%)
May 17, 2002 12.15 12.18 12.01 12.11 708,009 +0.07(+0.55%)
May 16, 2002 11.97 12.17 11.97 12.05 733,856 +0.07(+0.62%)
May 15, 2002 11.75 12.05 11.75 11.97 1,394,946 +0.25(+2.11%)
May 14, 2002 11.78 11.84 11.68 11.73 1,087,580 -0.05(-0.44%)
May 13, 2002 11.85 11.87 11.76 11.78 754,647 -0.05(-0.44%)
May 10, 2002 11.80 11.86 11.72 11.83 715,875 +0.05(+0.41%)
May 09, 2002 11.75 11.92 11.69 11.78 1,149,952 -0.05(-0.42%)
May 08, 2002 12.02 12.02 11.83 11.83 1,126,071 -0.15(-1.29%)
May 07, 2002 12.23 12.24 11.96 11.99 1,021,555 -0.21(-1.74%)
May 06, 2002 12.21 12.31 12.20 12.20 969,298 -0.01(-0.12%)
May 03, 2002 12.17 12.30 12.05 12.21 2,387,563 -0.02(-0.20%)
May 02, 2002 12.15 12.32 12.15 12.24 1,504,519 +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.