Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 10.46 10.80 10.43 10.69 648,727 +0.19(+1.78%)
Aug 29, 2002 10.69 10.69 10.37 10.50 1,060,046 -0.19(-1.81%)
Aug 28, 2002 10.89 10.97 10.63 10.69 627,936 -0.27(-2.48%)
Aug 27, 2002 10.99 11.02 10.86 10.97 477,906 -0.02(-0.19%)
Aug 26, 2002 10.91 10.99 10.73 10.99 708,289 +0.06(+0.55%)
Aug 23, 2002 11.01 11.02 10.88 10.93 440,819 -0.09(-0.79%)
Aug 22, 2002 11.10 11.15 10.87 11.01 767,290 -0.09(-0.80%)
Aug 21, 2002 11.16 11.20 10.97 11.10 631,589 -0.06(-0.53%)
Aug 20, 2002 11.20 11.26 11.08 11.16 594,502 +0.29(+2.67%)
Aug 16, 2002 10.93 10.94 10.77 10.87 559,945 -0.10(-0.89%)
Aug 15, 2002 11.03 11.05 10.86 10.97 1,165,967 -0.11(-1.01%)
Aug 14, 2002 10.90 11.08 10.76 11.08 909,735 +0.18(+1.63%)
Aug 13, 2002 10.86 11.09 10.71 10.90 1,343,812 +0.04(+0.39%)
Aug 12, 2002 10.77 10.89 10.64 10.86 3,648,775 -0.28(-2.56%)
Aug 07, 2002 10.99 11.18 10.84 11.15 1,271,606 +0.27(+2.52%)
Aug 06, 2002 10.69 10.99 10.69 10.87 1,787,160 +0.30(+2.81%)
Aug 05, 2002 10.64 10.81 10.54 10.57 1,400,565 -0.08(-0.74%)
Aug 02, 2002 10.57 10.72 10.50 10.65 1,178,329 +0.04(+0.34%)
Aug 01, 2002 10.67 10.80 10.46 10.62 1,040,379 -0.13(-1.24%)
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%)
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.