Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2003 9.127 9.216 9.074 9.173 1,029,139 +0.03(+0.35%)
Jul 31, 2003 9.243 9.383 9.136 9.141 1,225,300 -0.06(-0.62%)
Jul 30, 2003 9.287 9.316 9.184 9.198 835,227 -0.06(-0.67%)
Jul 29, 2003 9.252 9.305 9.180 9.261 1,352,607 +0.01(+0.13%)
Jul 28, 2003 9.150 9.268 9.150 9.248 1,975,375 +0.10(+1.07%)
Jul 25, 2003 8.825 9.168 8.780 9.150 1,966,101 +0.33(+3.69%)
Jul 24, 2003 9.088 9.323 8.809 8.825 7,155,922 -0.06(-0.66%)
Jul 23, 2003 8.851 8.926 8.780 8.883 1,549,892 +0.06(+0.71%)
Jul 22, 2003 8.718 8.851 8.698 8.821 1,432,983 +0.14(+1.60%)
Jul 21, 2003 8.777 8.777 8.647 8.682 714,945 -0.07(-0.81%)
Jul 18, 2003 8.691 8.778 8.588 8.753 848,717 +0.11(+1.23%)
Jul 17, 2003 8.540 8.666 8.540 8.647 1,107,828 +0.08(+0.98%)
Jul 16, 2003 8.648 8.700 8.526 8.563 994,853 -0.04(-0.48%)
Jul 15, 2003 8.556 8.629 8.522 8.604 915,602 +0.05(+0.58%)
Jul 14, 2003 8.762 8.771 8.540 8.554 1,627,738 -0.15(-1.76%)
Jul 11, 2003 8.789 8.887 8.704 8.707 1,011,153 -0.11(-1.21%)
Jul 10, 2003 8.807 8.825 8.764 8.814 1,554,951 -0.01(-0.08%)
Jul 09, 2003 8.798 8.839 8.773 8.821 1,989,145 +0.00(+0.02%)
Jul 08, 2003 8.883 8.883 8.691 8.819 3,639,366 -0.06(-0.72%)
Jul 07, 2003 8.780 8.940 8.777 8.883 1,491,718 +0.13(+1.44%)
Jul 03, 2003 8.732 8.816 8.720 8.757 758,786 -0.02(-0.22%)
Jul 02, 2003 8.753 8.816 8.704 8.777 1,147,173 +0.02(+0.26%)
Jul 01, 2003 8.700 8.807 8.673 8.753 1,111,201 +0.04(+0.45%)
Jun 30, 2003 8.656 8.771 8.616 8.714 1,603,007 +0.06(+0.68%)
Jun 27, 2003 8.771 8.771 8.656 8.656 1,430,734 -0.10(-1.20%)
Jun 26, 2003 8.727 8.784 8.684 8.761 1,137,899 +0.04(+0.43%)
Jun 25, 2003 8.860 8.924 8.718 8.723 1,532,468 -0.10(-1.19%)
Jun 24, 2003 8.704 8.924 8.704 8.828 2,081,043 +0.03(+0.34%)
Jun 23, 2003 8.878 8.898 8.739 8.798 1,937,716 -0.16(-1.83%)
Jun 20, 2003 9.111 9.131 8.919 8.962 2,588,587 -0.12(-1.37%)
Jun 19, 2003 9.520 9.520 9.074 9.086 3,139,410 -0.45(-4.68%)
Jun 18, 2003 9.403 9.572 9.403 9.533 728,716 +0.02(+0.17%)
Jun 17, 2003 9.616 9.652 9.495 9.517 549,136 -0.09(-0.91%)
Jun 16, 2003 9.536 9.606 9.526 9.604 694,992 +0.08(+0.86%)
Jun 13, 2003 9.510 9.556 9.438 9.522 1,153,075 +0.03(+0.32%)
Jun 12, 2003 9.599 9.599 9.398 9.492 1,744,928 -0.07(-0.74%)
Jun 11, 2003 9.643 9.661 9.510 9.563 1,065,955 -0.04(-0.46%)
Jun 10, 2003 9.634 9.634 9.501 9.607 1,241,038 -0.03(-0.30%)
Jun 09, 2003 9.607 9.684 9.545 9.636 1,498,182 -0.05(-0.51%)
Jun 06, 2003 9.776 9.839 9.613 9.686 2,016,405 -0.10(-1.02%)
Jun 05, 2003 9.688 9.825 9.664 9.785 659,863 +0.11(+1.10%)
Jun 04, 2003 9.643 9.732 9.638 9.679 514,288 +0.05(+0.48%)
Jun 03, 2003 9.794 9.794 9.561 9.632 1,454,341 -0.17(-1.78%)
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.