Molson Coors Brewing (NY: TAP )

45.34 USD +0.38 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 32.92 33.37 32.70 33.37 393,000 -0.28(-0.83%)
May 28, 2002 34.12 34.12 33.53 33.65 337,300 -0.47(-1.39%)
May 27, 2002 34.28 34.57 33.95 34.12 191,300 +0.00(+0.00%)
May 24, 2002 34.28 34.57 33.95 34.12 191,300 -0.15(-0.44%)
May 23, 2002 34.25 34.47 34.00 34.28 293,200 +0.03(+0.07%)
May 22, 2002 33.96 34.37 33.92 34.25 190,100 +0.27(+0.79%)
May 21, 2002 33.95 34.22 33.92 33.98 314,800 +0.03(+0.10%)
May 20, 2002 34.03 34.03 33.65 33.95 221,000 -0.09(-0.26%)
May 17, 2002 34.12 34.22 33.75 34.03 252,000 +0.19(+0.55%)
May 16, 2002 33.64 34.21 33.63 33.85 261,200 +0.21(+0.62%)
May 15, 2002 33.00 33.86 33.00 33.64 496,500 +0.69(+2.11%)
May 14, 2002 33.09 33.26 32.83 32.95 387,100 -0.15(-0.44%)
May 13, 2002 33.30 33.36 33.03 33.09 268,600 -0.15(-0.44%)
May 10, 2002 33.15 33.31 32.93 33.24 254,800 +0.14(+0.41%)
May 09, 2002 33.00 33.49 32.85 33.10 409,300 -0.14(-0.42%)
May 08, 2002 33.78 33.78 33.22 33.24 400,800 -0.43(-1.29%)
May 07, 2002 34.37 34.39 33.61 33.67 363,600 -0.60(-1.74%)
May 06, 2002 34.31 34.58 34.27 34.27 345,000 -0.04(-0.12%)
May 03, 2002 34.20 34.54 33.85 34.31 849,800 -0.07(-0.20%)
May 02, 2002 34.15 34.62 34.14 34.38 535,500 +0.32(+0.94%)
May 01, 2002 33.40 34.15 33.28 34.06 309,300 +0.64(+1.90%)
Apr 30, 2002 33.20 33.63 33.10 33.42 226,000 +0.44(+1.33%)
Apr 29, 2002 32.21 33.34 32.08 32.99 516,500 +0.90(+2.82%)
Apr 26, 2002 32.30 32.60 32.01 32.08 445,600 -0.27(-0.83%)
Apr 25, 2002 32.90 33.31 31.97 32.35 765,200 -0.65(-1.97%)
Apr 24, 2002 33.15 33.29 32.87 33.00 411,600 -0.27(-0.81%)
Apr 23, 2002 33.67 33.71 33.10 33.27 267,000 -0.40(-1.19%)
Apr 22, 2002 33.07 33.88 33.07 33.67 151,700 +0.65(+1.97%)
Apr 19, 2002 33.05 33.26 33.00 33.02 154,500 +0.02(+0.06%)
Apr 18, 2002 32.97 33.37 32.58 33.00 273,100 -0.04(-0.14%)
Apr 17, 2002 33.21 33.24 32.90 33.04 190,900 -0.15(-0.44%)
Apr 16, 2002 32.98 33.27 32.98 33.19 240,000 +0.21(+0.64%)
Apr 15, 2002 33.47 33.55 32.95 32.98 245,100 -0.49(-1.48%)
Apr 12, 2002 33.45 33.65 33.17 33.47 141,800 -0.03(-0.09%)
Apr 11, 2002 33.79 33.86 33.24 33.51 205,700 -0.28(-0.84%)
Apr 10, 2002 33.35 33.88 33.35 33.79 274,100 +0.56(+1.69%)
Apr 09, 2002 33.12 33.23 32.85 33.23 414,600 +0.10(+0.29%)
Apr 08, 2002 32.76 33.52 32.72 33.13 266,700 +0.38(+1.18%)
Apr 05, 2002 32.75 32.93 32.51 32.75 178,500 +0.05(+0.15%)
Apr 04, 2002 32.22 32.74 31.95 32.70 537,200 +0.60(+1.89%)
Apr 03, 2002 33.00 33.10 32.01 32.10 674,200 -1.27(-3.82%)
Apr 02, 2002 33.51 33.51 33.15 33.37 184,900 -0.19(-0.57%)
Apr 01, 2002 33.78 33.80 33.30 33.56 278,900 -0.17(-0.52%)
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%)
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.