Molson Coors Brewing (NY: TAP )

45.62 USD -0.71 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 33.12 33.88 33.12 33.74 647,700 +0.00(+0.00%)
Mar 28, 2002 33.12 33.88 33.12 33.74 643,100 +0.67(+2.01%)
Mar 27, 2002 32.92 33.37 32.85 33.07 644,400 +0.33(+1.01%)
Mar 26, 2002 32.67 32.92 32.60 32.74 400,300 +0.07(+0.20%)
Mar 25, 2002 32.53 33.08 32.30 32.67 367,400 +0.22(+0.69%)
Mar 22, 2002 32.01 32.56 32.00 32.45 411,200 +0.49(+1.53%)
Mar 21, 2002 32.17 32.17 31.75 31.96 492,800 -0.30(-0.93%)
Mar 20, 2002 32.00 32.47 31.65 32.26 339,400 +0.29(+0.91%)
Mar 19, 2002 31.65 32.07 31.65 31.97 190,800 +0.49(+1.57%)
Mar 18, 2002 31.15 31.58 31.13 31.48 237,700 +0.27(+0.85%)
Mar 15, 2002 31.12 31.73 31.09 31.21 299,200 +0.19(+0.61%)
Mar 14, 2002 30.67 31.21 30.67 31.02 335,800 +0.35(+1.14%)
Mar 13, 2002 30.90 31.17 30.55 30.67 202,900 -0.20(-0.66%)
Mar 12, 2002 30.75 30.93 30.57 30.88 287,700 +0.08(+0.24%)
Mar 11, 2002 31.03 31.03 30.46 30.80 135,900 -0.14(-0.44%)
Mar 08, 2002 31.18 31.48 30.85 30.93 206,800 -0.20(-0.63%)
Mar 07, 2002 31.41 31.42 30.90 31.13 232,800 -0.28(-0.88%)
Mar 06, 2002 31.00 31.72 30.92 31.41 447,900 +0.68(+2.21%)
Mar 05, 2002 30.38 30.99 30.20 30.73 363,000 +0.35(+1.15%)
Mar 04, 2002 30.25 30.63 30.01 30.38 544,100 +0.18(+0.60%)
Mar 01, 2002 30.30 30.48 30.00 30.20 2,120,000 -0.06(-0.20%)
Feb 28, 2002 30.05 30.50 29.92 30.25 756,800 +0.13(+0.45%)
Feb 27, 2002 29.25 30.20 29.19 30.12 632,500 +1.04(+3.58%)
Feb 26, 2002 29.43 29.53 28.81 29.08 225,700 -0.46(-1.56%)
Feb 25, 2002 29.80 29.80 29.08 29.54 292,100 -0.05(-0.19%)
Feb 22, 2002 28.88 29.59 28.82 29.59 474,900 +0.95(+3.32%)
Feb 21, 2002 28.25 28.86 28.25 28.64 339,400 +0.49(+1.74%)
Feb 20, 2002 27.99 28.32 27.99 28.16 198,000 +0.17(+0.59%)
Feb 19, 2002 28.42 28.62 27.97 27.99 271,600 -0.32(-1.11%)
Feb 18, 2002 27.98 28.38 27.98 28.30 216,100 +0.00(+0.00%)
Feb 15, 2002 27.98 28.38 27.98 28.30 216,100 +0.35(+1.25%)
Feb 14, 2002 27.75 28.38 27.62 27.95 752,100 +1.02(+3.79%)
Feb 13, 2002 26.85 26.95 26.74 26.93 319,600 +0.16(+0.62%)
Feb 12, 2002 26.46 26.88 26.45 26.77 253,500 +0.28(+1.06%)
Feb 11, 2002 26.48 26.67 26.30 26.49 250,400 +0.12(+0.46%)
Feb 08, 2002 26.96 27.00 26.08 26.37 333,800 -0.46(-1.73%)
Feb 07, 2002 27.00 27.44 26.55 26.83 689,400 -0.16(-0.59%)
Feb 06, 2002 27.25 27.42 26.71 27.00 202,600 -0.20(-0.74%)
Feb 05, 2002 26.90 27.25 26.90 27.20 282,100 +0.39(+1.45%)
Feb 04, 2002 26.22 26.89 26.22 26.80 311,300 +0.59(+2.23%)
Feb 01, 2002 26.45 26.49 26.14 26.22 182,800 -0.11(-0.44%)
Jan 31, 2002 26.05 26.48 26.00 26.33 112,700 +0.29(+1.11%)
Jan 30, 2002 25.96 26.23 25.94 26.05 151,400 +0.09(+0.33%)
Jan 29, 2002 26.17 26.20 25.90 25.96 160,000 -0.25(-0.93%)
Jan 28, 2002 26.25 26.33 26.06 26.20 57,500 -0.09(-0.32%)
Jan 25, 2002 26.00 26.40 25.92 26.29 95,600 +0.29(+1.10%)
Jan 24, 2002 26.38 26.38 25.82 26.00 170,800 -0.30(-1.14%)
Jan 23, 2002 26.23 26.46 26.21 26.30 20,000 +0.00(+0.00%)
Jan 22, 2002 26.43 26.62 26.30 26.30 141,200 -0.05(-0.17%)
Jan 21, 2002 26.20 26.55 26.20 26.35 142,000 +0.00(+0.00%)
Jan 18, 2002 26.20 26.55 26.20 26.35 142,000 +0.17(+0.63%)
Jan 17, 2002 26.21 26.30 25.93 26.18 172,500 +0.05(+0.19%)
Jan 16, 2002 26.25 26.40 26.09 26.14 125,300 -0.21(-0.82%)
Jan 15, 2002 26.40 26.54 25.80 26.35 328,100 +0.05(+0.21%)
Jan 14, 2002 26.34 26.70 26.25 26.30 218,400 -0.12(-0.45%)
Jan 11, 2002 26.18 26.66 26.12 26.42 354,700 +0.29(+1.09%)
Jan 10, 2002 26.17 26.50 25.91 26.13 291,200 -0.57(-2.13%)
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.