Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 9.634 9.839 9.618 9.800 1,407,690 +0.18(+1.87%)
May 29, 2003 9.643 9.750 9.575 9.620 1,275,043 +0.01(+0.11%)
May 28, 2003 9.317 9.623 9.294 9.609 2,201,887 +0.25(+2.72%)
May 27, 2003 9.246 9.401 9.212 9.355 1,330,687 +0.11(+1.17%)
May 23, 2003 9.184 9.394 9.172 9.246 1,058,367 +0.04(+0.48%)
May 22, 2003 9.196 9.239 9.125 9.202 586,795 +0.01(+0.06%)
May 21, 2003 9.252 9.262 9.107 9.196 662,673 -0.06(-0.65%)
May 20, 2003 9.264 9.323 9.148 9.257 658,458 +0.03(+0.29%)
May 19, 2003 9.223 9.257 9.191 9.230 493,211 -0.04(-0.40%)
May 16, 2003 9.180 9.358 9.047 9.268 2,038,045 -0.18(-1.88%)
May 15, 2003 9.396 9.453 9.341 9.446 718,599 +0.09(+1.01%)
May 14, 2003 9.561 9.568 9.342 9.351 936,680 -0.11(-1.18%)
May 13, 2003 9.447 9.478 9.396 9.463 605,343 +0.01(+0.06%)
May 12, 2003 9.499 9.556 9.446 9.458 767,779 -0.04(-0.43%)
May 09, 2003 9.394 9.563 9.380 9.499 943,144 +0.12(+1.23%)
May 08, 2003 9.456 9.465 9.291 9.383 553,633 -0.07(-0.77%)
May 07, 2003 9.417 9.517 9.376 9.456 650,589 +0.06(+0.68%)
May 06, 2003 9.314 9.438 9.277 9.392 859,958 +0.05(+0.55%)
May 05, 2003 9.442 9.494 9.303 9.341 1,035,041 -0.10(-1.07%)
May 02, 2003 9.412 9.510 9.389 9.442 1,011,153 +0.01(+0.15%)
May 01, 2003 9.524 9.524 9.180 9.428 2,270,178 -0.10(-1.01%)
Apr 30, 2003 9.465 9.607 9.371 9.524 3,665,783 +0.15(+1.59%)
Apr 29, 2003 8.524 9.392 8.408 9.374 7,073,298 +0.57(+6.51%)
Apr 28, 2003 8.700 8.851 8.682 8.801 1,024,081 +0.13(+1.50%)
Apr 25, 2003 8.664 8.737 8.640 8.672 1,103,613 -0.01(-0.10%)
Apr 24, 2003 8.887 8.935 8.648 8.681 2,963,484 -0.48(-5.26%)
Apr 23, 2003 9.003 9.175 8.867 9.163 2,089,193 +0.17(+1.94%)
Apr 22, 2003 8.832 9.036 8.777 8.988 1,561,133 +0.16(+1.81%)
Apr 21, 2003 8.789 8.914 8.784 8.828 692,182 +0.00(+0.04%)
Apr 17, 2003 8.780 8.889 8.780 8.825 955,228 +0.04(+0.51%)
Apr 16, 2003 8.931 8.931 8.768 8.780 1,286,003 -0.15(-1.71%)
Apr 15, 2003 8.963 8.987 8.860 8.933 889,747 -0.01(-0.16%)
Apr 14, 2003 8.782 8.976 8.782 8.947 850,122 +0.17(+1.90%)
Apr 11, 2003 8.627 8.796 8.627 8.780 1,014,526 +0.20(+2.30%)
Apr 10, 2003 8.563 8.616 8.531 8.583 683,751 -0.02(-0.19%)
Apr 09, 2003 8.718 8.778 8.533 8.599 895,930 -0.12(-1.37%)
Apr 08, 2003 8.727 8.819 8.672 8.718 724,219 -0.03(-0.33%)
Apr 07, 2003 8.949 9.068 8.739 8.746 988,952 -0.10(-1.15%)
Apr 04, 2003 8.869 8.958 8.807 8.848 751,480 +0.02(+0.20%)
Apr 03, 2003 8.828 8.867 8.778 8.830 790,543 +0.03(+0.32%)
Apr 02, 2003 8.745 8.830 8.707 8.801 802,627 +0.12(+1.44%)
Apr 01, 2003 8.647 8.707 8.625 8.677 1,468,393 +0.05(+0.56%)
Mar 31, 2003 8.522 8.672 8.479 8.629 1,364,130 +0.09(+1.04%)
Mar 28, 2003 8.460 8.554 8.460 8.540 1,443,100 +0.06(+0.65%)
Mar 27, 2003 8.483 8.503 8.335 8.485 1,306,799 -0.04(-0.48%)
Mar 26, 2003 8.487 8.551 8.431 8.526 766,655 +0.03(+0.36%)
Mar 25, 2003 8.488 8.547 8.410 8.495 1,133,964 -0.01(-0.06%)
Mar 24, 2003 8.670 8.677 8.444 8.501 1,193,262 -0.20(-2.35%)
Mar 21, 2003 8.567 8.725 8.520 8.705 1,738,465 +0.24(+2.79%)
Mar 20, 2003 8.517 8.517 8.367 8.469 1,549,049 -0.06(-0.67%)
Mar 19, 2003 8.492 8.538 8.433 8.526 917,289 +0.03(+0.40%)
Mar 18, 2003 8.558 8.560 8.405 8.492 958,881 -0.07(-0.85%)
Mar 17, 2003 8.383 8.565 8.335 8.565 994,291 +0.15(+1.73%)
Mar 14, 2003 8.440 8.463 8.360 8.419 677,568 +0.02(+0.23%)
Mar 13, 2003 8.383 8.476 8.353 8.399 789,981 +0.08(+0.98%)
Mar 12, 2003 8.273 8.318 8.223 8.318 766,936 +0.04(+0.54%)
Mar 11, 2003 8.214 8.334 8.214 8.273 904,080 +0.06(+0.76%)
Mar 10, 2003 8.335 8.335 8.195 8.211 1,500,711 -0.14(-1.72%)
Mar 07, 2003 8.229 8.373 8.193 8.355 1,364,130 +0.06(+0.75%)
Mar 06, 2003 8.239 8.318 8.157 8.293 1,278,696 +0.05(+0.65%)
Mar 05, 2003 8.362 8.362 8.157 8.239 1,311,577 -0.12(-1.47%)
Mar 04, 2003 8.494 8.522 8.335 8.362 1,042,910 -0.13(-1.57%)
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.