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 31, 2002 11.71 11.87 11.64 11.87 1,104,456 -0.10(-0.83%)
May 28, 2002 12.14 12.14 11.93 11.97 947,921 -0.17(-1.39%)
May 27, 2002 12.20 12.30 12.08 12.14 537,614 +0.00(+0.00%)
May 24, 2002 12.20 12.30 12.08 12.14 537,614 -0.05(-0.44%)
May 23, 2002 12.19 12.27 12.10 12.20 823,986 +0.01(+0.07%)
May 22, 2002 12.08 12.23 12.07 12.19 534,242 +0.10(+0.79%)
May 21, 2002 12.08 12.17 12.07 12.09 884,689 +0.01(+0.10%)
May 20, 2002 12.11 12.11 11.97 12.08 621,081 -0.03(-0.26%)
May 17, 2002 12.14 12.18 12.01 12.11 708,201 +0.07(+0.55%)
May 16, 2002 11.97 12.17 11.97 12.04 734,056 +0.07(+0.62%)
May 15, 2002 11.74 12.05 11.74 11.97 1,395,324 +0.25(+2.11%)
May 14, 2002 11.77 11.83 11.68 11.72 1,087,875 -0.05(-0.44%)
May 13, 2002 11.85 11.87 11.75 11.77 754,852 -0.05(-0.44%)
May 10, 2002 11.80 11.85 11.72 11.83 716,070 +0.05(+0.41%)
May 09, 2002 11.74 11.92 11.69 11.78 1,150,264 -0.05(-0.42%)
May 08, 2002 12.02 12.02 11.82 11.83 1,126,377 -0.15(-1.29%)
May 07, 2002 12.23 12.24 11.96 11.98 1,021,833 -0.21(-1.74%)
May 06, 2002 12.21 12.30 12.19 12.19 969,561 -0.01(-0.12%)
May 03, 2002 12.17 12.29 12.04 12.21 2,388,211 -0.02(-0.20%)
May 02, 2002 12.15 12.32 12.15 12.23 1,504,927 +0.11(+0.94%)
May 01, 2002 11.88 12.15 11.84 12.12 869,232 +0.23(+1.90%)
Apr 30, 2002 11.81 11.97 11.78 11.89 635,132 +0.16(+1.33%)
Apr 29, 2002 11.46 11.86 11.42 11.74 1,451,531 +0.32(+2.82%)
Apr 26, 2002 11.49 11.60 11.39 11.42 1,252,279 -0.10(-0.83%)
Apr 25, 2002 11.71 11.85 11.38 11.51 2,150,458 -0.23(-1.97%)
Apr 24, 2002 11.80 11.85 11.70 11.74 1,156,728 -0.10(-0.81%)
Apr 23, 2002 11.98 11.99 11.78 11.84 750,355 -0.14(-1.19%)
Apr 22, 2002 11.77 12.06 11.77 11.98 426,325 +0.23(+1.97%)
Apr 19, 2002 11.76 11.84 11.74 11.75 434,194 +0.01(+0.06%)
Apr 18, 2002 11.73 11.87 11.59 11.74 767,498 -0.02(-0.14%)
Apr 17, 2002 11.82 11.83 11.71 11.76 536,490 -0.05(-0.44%)
Apr 16, 2002 11.74 11.84 11.74 11.81 674,477 +0.07(+0.64%)
Apr 15, 2002 11.91 11.94 11.72 11.74 688,809 -0.18(-1.48%)
Apr 12, 2002 11.90 11.97 11.80 11.91 398,503 -0.01(-0.09%)
Apr 11, 2002 12.02 12.05 11.83 11.92 578,083 -0.10(-0.84%)
Apr 10, 2002 11.87 12.05 11.87 12.02 770,309 +0.20(+1.68%)
Apr 09, 2002 11.79 11.82 11.69 11.82 1,165,159 +0.03(+0.29%)
Apr 08, 2002 11.66 11.93 11.64 11.79 749,512 +0.14(+1.18%)
Apr 05, 2002 11.65 11.72 11.57 11.65 501,642 +0.02(+0.15%)
Apr 04, 2002 11.46 11.65 11.37 11.64 1,509,704 +0.22(+1.89%)
Apr 03, 2002 11.74 11.78 11.39 11.42 1,894,718 -0.45(-3.82%)
Apr 02, 2002 11.92 11.92 11.80 11.87 519,628 -0.07(-0.57%)
Apr 01, 2002 12.02 12.03 11.85 11.94 783,798 -0.06(-0.52%)
Mar 29, 2002 11.79 12.05 11.78 12.00 1,820,245 +0.00(+0.00%)
Mar 28, 2002 11.79 12.05 11.78 12.00 1,807,317 +0.24(+2.01%)
Mar 27, 2002 11.71 11.87 11.69 11.77 1,810,971 +0.12(+1.01%)
Mar 26, 2002 11.62 11.72 11.60 11.65 1,124,971 +0.02(+0.20%)
Mar 25, 2002 11.57 11.77 11.49 11.63 1,032,512 +0.08(+0.69%)
Mar 22, 2002 11.39 11.59 11.39 11.55 1,155,604 +0.17(+1.53%)
Mar 21, 2002 11.45 11.45 11.30 11.37 1,384,926 -0.11(-0.93%)
Mar 20, 2002 11.39 11.55 11.26 11.48 953,823 +0.10(+0.91%)
Mar 19, 2002 11.26 11.41 11.26 11.38 536,209 +0.18(+1.57%)
Mar 18, 2002 11.08 11.24 11.08 11.20 668,013 +0.09(+0.85%)
Mar 15, 2002 11.08 11.29 11.06 11.11 840,848 +0.07(+0.61%)
Mar 14, 2002 10.91 11.11 10.91 11.04 943,706 +0.12(+1.14%)
Mar 13, 2002 11.00 11.09 10.87 10.91 570,214 -0.07(-0.66%)
Mar 12, 2002 10.94 11.01 10.88 10.99 808,529 +0.03(+0.24%)
Mar 11, 2002 11.04 11.04 10.84 10.96 381,922 -0.05(-0.44%)
Mar 08, 2002 11.09 11.20 10.98 11.01 581,174 -0.07(-0.63%)
Mar 07, 2002 11.17 11.18 11.00 11.08 654,242 -0.10(-0.88%)
Mar 06, 2002 11.03 11.29 11.00 11.17 1,258,743 +0.24(+2.21%)
Mar 05, 2002 10.81 11.03 10.75 10.93 1,020,146 +0.12(+1.15%)
Mar 04, 2002 10.76 10.90 10.68 10.81 1,529,096 +0.06(+0.60%)
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.