Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.