Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molson Coors Brewing (NY: TAP )

64.28 +0.40 (+0.63%)
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 9.823 9.979 9.823 9.972 976,305 +0.18(+1.80%)
Oct 30, 2003 9.919 9.919 9.919 9.796 1,771,907 -0.18(-1.80%)
Oct 29, 2003 9.826 9.979 9.805 9.976 1,095,182 +0.16(+1.61%)
Oct 28, 2003 9.638 9.823 9.629 9.817 922,347 +0.20(+2.03%)
Oct 27, 2003 9.714 9.714 9.572 9.622 1,137,618 -0.08(-0.79%)
Oct 24, 2003 9.700 9.743 9.588 9.698 1,371,437 -0.09(-0.89%)
Oct 23, 2003 9.696 9.803 9.373 9.785 3,458,101 +0.33(+3.48%)
Oct 22, 2003 9.655 9.655 9.374 9.456 1,915,234 -0.20(-2.05%)
Oct 21, 2003 9.705 9.705 9.616 9.654 978,835 -0.01(-0.07%)
Oct 20, 2003 9.785 9.785 9.581 9.661 3,325,172 -0.28(-2.83%)
Oct 17, 2003 9.972 10.02 9.896 9.942 1,647,691 -0.02(-0.20%)
Oct 16, 2003 9.858 9.960 9.858 9.961 1,867,177 -0.11(-1.10%)
Oct 15, 2003 10.11 10.13 10.05 10.07 1,228,391 -0.02(-0.25%)
Oct 14, 2003 10.03 10.14 10.02 10.10 2,787,277 -0.22(-2.16%)
Oct 13, 2003 10.22 10.34 10.19 10.32 1,221,927 +0.10(+1.01%)
Oct 10, 2003 10.04 10.26 10.04 10.22 1,583,897 +0.15(+1.45%)
Oct 09, 2003 9.905 10.10 9.876 10.07 2,023,431 +0.28(+2.91%)
Oct 08, 2003 9.741 9.784 9.682 9.785 828,201 +0.04(+0.46%)
Oct 07, 2003 9.730 9.784 9.730 9.741 697,521 +0.02(+0.22%)
Oct 06, 2003 9.702 9.741 9.670 9.720 428,293 +0.00(+0.02%)
Oct 03, 2003 9.684 9.732 9.659 9.718 685,156 +0.09(+0.92%)
Oct 02, 2003 9.615 9.650 9.590 9.629 757,662 -0.09(-0.97%)
Oct 01, 2003 9.568 9.723 9.558 9.723 691,620 +0.16(+1.66%)
Sep 30, 2003 9.595 9.604 9.515 9.565 662,673 -0.05(-0.52%)
Sep 29, 2003 9.542 9.622 9.536 9.615 548,855 +0.08(+0.82%)
Sep 26, 2003 9.586 9.604 9.524 9.536 725,625 -0.05(-0.52%)
Sep 25, 2003 9.611 9.657 9.597 9.586 493,211 -0.03(-0.31%)
Sep 24, 2003 9.705 9.711 9.606 9.616 470,166 -0.09(-0.92%)
Sep 23, 2003 9.584 9.695 9.563 9.705 506,701 +0.06(+0.65%)
Sep 22, 2003 9.718 9.737 9.631 9.643 514,007 -0.12(-1.19%)
Sep 19, 2003 9.757 9.792 9.727 9.759 458,363 +0.02(+0.26%)
Sep 18, 2003 9.655 9.746 9.641 9.734 549,979 +0.10(+1.00%)
Sep 17, 2003 9.650 9.680 9.623 9.638 674,477 -0.01(-0.11%)
Sep 16, 2003 9.661 9.679 9.622 9.648 611,245 +0.02(+0.20%)
Sep 15, 2003 9.696 9.696 9.609 9.629 1,086,751 -0.06(-0.57%)
Sep 12, 2003 9.732 9.732 9.654 9.684 550,542 -0.05(-0.55%)
Sep 11, 2003 9.760 9.807 9.689 9.737 417,894 -0.01(-0.05%)
Sep 10, 2003 9.762 9.762 9.693 9.743 756,538 -0.04(-0.38%)
Sep 09, 2003 9.944 9.944 9.638 9.780 570,776 -0.16(-1.65%)
Sep 08, 2003 10.02 10.02 9.892 9.944 796,726 -0.09(-0.90%)
Sep 05, 2003 10.06 10.14 9.995 10.03 411,150 -0.02(-0.23%)
Sep 04, 2003 9.999 10.11 9.992 10.06 589,886 -0.01(-0.11%)
Sep 03, 2003 10.26 10.26 10.06 10.07 1,146,892 -0.08(-0.82%)
Sep 02, 2003 9.812 10.15 9.794 10.15 1,158,133 +0.34(+3.46%)
Aug 29, 2003 9.741 9.864 9.739 9.812 572,743 +0.06(+0.66%)
Aug 28, 2003 9.693 9.775 9.549 9.748 756,257 +0.07(+0.70%)
Aug 27, 2003 9.607 9.696 9.501 9.680 2,395,518 +0.36(+3.90%)
Aug 26, 2003 9.367 9.385 9.253 9.317 651,713 -0.09(-1.00%)
Aug 25, 2003 9.430 9.447 9.394 9.412 375,458 +0.00(+0.00%)
Aug 22, 2003 9.483 9.527 9.406 9.412 675,039 -0.03(-0.30%)
Aug 21, 2003 9.369 9.518 9.349 9.440 1,059,210 +0.07(+0.78%)
Aug 20, 2003 9.433 9.444 9.362 9.367 302,109 -0.07(-0.70%)
Aug 19, 2003 9.430 9.447 9.403 9.433 638,786 -0.01(-0.06%)
Aug 18, 2003 9.511 9.515 9.430 9.438 540,143 -0.01(-0.09%)
Aug 15, 2003 9.437 9.456 9.430 9.447 241,406 +0.01(+0.11%)
Aug 14, 2003 9.431 9.465 9.403 9.437 555,319 +0.01(+0.06%)
Aug 13, 2003 9.513 9.513 9.405 9.431 979,959 -0.02(-0.17%)
Aug 12, 2003 9.246 9.447 9.237 9.447 1,294,996 +0.25(+2.67%)
Aug 11, 2003 9.252 9.278 9.157 9.202 500,518 -0.05(-0.54%)
Aug 08, 2003 9.136 9.252 9.106 9.252 880,473 +0.11(+1.17%)
Aug 07, 2003 9.072 9.164 9.004 9.145 504,171 +0.10(+1.06%)
Aug 06, 2003 9.061 9.070 8.994 9.049 562,907 -0.01(-0.14%)
Aug 05, 2003 9.136 9.163 9.040 9.061 647,779 -0.08(-0.91%)
Aug 04, 2003 9.173 9.173 9.075 9.145 794,196 -0.03(-0.31%)
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.