Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 9.377 9.527 9.377 9.520 1,022,663 +0.17(+1.80%)
Oct 30, 2003 9.469 9.469 9.469 9.352 1,856,043 -0.17(-1.80%)
Oct 29, 2003 9.381 9.527 9.360 9.524 1,147,185 +0.15(+1.61%)
Oct 28, 2003 9.201 9.377 9.192 9.372 966,143 +0.19(+2.03%)
Oct 27, 2003 9.274 9.274 9.138 9.186 1,191,636 -0.07(-0.79%)
Oct 24, 2003 9.260 9.301 9.153 9.259 1,436,557 -0.08(-0.89%)
Oct 23, 2003 9.257 9.359 8.948 9.342 3,622,302 +0.31(+3.48%)
Oct 22, 2003 9.218 9.218 8.949 9.028 2,006,175 -0.19(-2.05%)
Oct 21, 2003 9.265 9.265 9.180 9.216 1,025,313 -0.01(-0.07%)
Oct 20, 2003 9.342 9.342 9.146 9.223 3,483,062 -0.27(-2.83%)
Oct 17, 2003 9.520 9.566 9.447 9.491 1,725,929 -0.02(-0.20%)
Oct 16, 2003 9.411 9.508 9.411 9.510 1,955,837 -0.11(-1.10%)
Oct 15, 2003 9.656 9.673 9.598 9.615 1,286,719 -0.02(-0.25%)
Oct 14, 2003 9.573 9.681 9.563 9.639 2,919,626 -0.21(-2.16%)
Oct 13, 2003 9.753 9.873 9.732 9.851 1,279,949 +0.10(+1.01%)
Oct 10, 2003 9.588 9.792 9.588 9.753 1,659,106 +0.14(+1.45%)
Oct 09, 2003 9.456 9.639 9.428 9.614 2,119,510 +0.27(+2.91%)
Oct 08, 2003 9.299 9.340 9.243 9.342 867,527 +0.04(+0.46%)
Oct 07, 2003 9.289 9.340 9.289 9.299 730,642 +0.02(+0.22%)
Oct 06, 2003 9.262 9.299 9.231 9.279 448,629 +0.00(+0.02%)
Oct 03, 2003 9.245 9.291 9.221 9.277 717,689 +0.08(+0.92%)
Oct 02, 2003 9.179 9.213 9.155 9.192 793,639 -0.09(-0.97%)
Oct 01, 2003 9.135 9.282 9.124 9.282 724,460 +0.15(+1.66%)
Sep 30, 2003 9.160 9.169 9.084 9.131 694,139 -0.05(-0.52%)
Sep 29, 2003 9.109 9.186 9.104 9.179 574,917 +0.07(+0.82%)
Sep 26, 2003 9.152 9.169 9.092 9.104 760,080 -0.05(-0.52%)
Sep 25, 2003 9.175 9.219 9.162 9.152 516,630 -0.03(-0.31%)
Sep 24, 2003 9.265 9.270 9.170 9.180 492,491 -0.08(-0.92%)
Sep 23, 2003 9.150 9.255 9.129 9.265 530,760 +0.06(+0.65%)
Sep 22, 2003 9.277 9.296 9.194 9.206 538,414 -0.11(-1.19%)
Sep 19, 2003 9.315 9.349 9.286 9.316 480,128 +0.02(+0.26%)
Sep 18, 2003 9.218 9.304 9.204 9.293 576,094 +0.09(+1.00%)
Sep 17, 2003 9.213 9.242 9.187 9.201 706,503 -0.01(-0.11%)
Sep 16, 2003 9.223 9.240 9.186 9.211 640,268 +0.02(+0.20%)
Sep 15, 2003 9.257 9.257 9.174 9.192 1,138,353 -0.05(-0.57%)
Sep 12, 2003 9.291 9.291 9.216 9.245 576,683 -0.05(-0.55%)
Sep 11, 2003 9.318 9.362 9.250 9.296 437,737 -0.01(-0.05%)
Sep 10, 2003 9.320 9.320 9.253 9.301 792,461 -0.04(-0.38%)
Sep 09, 2003 9.493 9.493 9.201 9.337 597,878 -0.16(-1.65%)
Sep 08, 2003 9.563 9.569 9.444 9.493 834,557 -0.09(-0.90%)
Sep 05, 2003 9.602 9.680 9.542 9.580 430,672 -0.02(-0.23%)
Sep 04, 2003 9.546 9.653 9.539 9.602 617,896 -0.01(-0.11%)
Sep 03, 2003 9.792 9.792 9.600 9.612 1,201,350 -0.08(-0.82%)
Sep 02, 2003 9.367 9.692 9.350 9.692 1,213,125 +0.32(+3.46%)
Aug 29, 2003 9.299 9.417 9.298 9.367 599,939 +0.06(+0.66%)
Aug 28, 2003 9.253 9.332 9.116 9.306 792,167 +0.06(+0.70%)
Aug 27, 2003 9.172 9.257 9.070 9.242 2,509,265 +0.35(+3.90%)
Aug 26, 2003 8.943 8.960 8.834 8.895 682,659 -0.09(-1.00%)
Aug 25, 2003 9.002 9.019 8.968 8.985 393,287 +0.00(+0.00%)
Aug 22, 2003 9.053 9.095 8.980 8.985 707,092 -0.03(-0.30%)
Aug 21, 2003 8.944 9.087 8.926 9.012 1,109,505 +0.07(+0.78%)
Aug 20, 2003 9.005 9.016 8.938 8.943 316,454 -0.06(-0.70%)
Aug 19, 2003 9.002 9.019 8.977 9.005 669,117 -0.01(-0.06%)
Aug 18, 2003 9.080 9.084 9.002 9.011 565,791 -0.01(-0.09%)
Aug 15, 2003 9.009 9.028 9.002 9.019 252,869 +0.01(+0.11%)
Aug 14, 2003 9.004 9.036 8.977 9.009 581,687 +0.01(+0.06%)
Aug 13, 2003 9.082 9.082 8.978 9.004 1,026,490 -0.02(-0.17%)
Aug 12, 2003 8.827 9.019 8.819 9.019 1,356,486 +0.23(+2.67%)
Aug 11, 2003 8.832 8.858 8.742 8.785 524,284 -0.05(-0.54%)
Aug 08, 2003 8.722 8.832 8.693 8.832 922,281 +0.10(+1.17%)
Aug 07, 2003 8.661 8.749 8.596 8.730 528,111 +0.09(+1.06%)
Aug 06, 2003 8.650 8.659 8.586 8.639 589,636 -0.01(-0.14%)
Aug 05, 2003 8.722 8.747 8.630 8.650 678,537 -0.08(-0.91%)
Aug 04, 2003 8.757 8.757 8.664 8.730 831,908 -0.03(-0.31%)
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.