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

Molson Coors Brewing (NY: TAP )

51.94 -0.48 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
May 30, 2003 9.554 9.757 9.538 9.718 1,419,506 +0.18(+1.87%)
May 29, 2003 9.563 9.669 9.496 9.540 1,285,745 +0.01(+0.11%)
May 28, 2003 9.240 9.543 9.217 9.529 2,220,369 +0.25(+2.72%)
May 27, 2003 9.169 9.323 9.136 9.277 1,341,856 +0.11(+1.17%)
May 23, 2003 9.108 9.316 9.095 9.169 1,067,250 +0.04(+0.48%)
May 22, 2003 9.120 9.162 9.049 9.125 591,720 +0.01(+0.06%)
May 21, 2003 9.175 9.185 9.032 9.120 668,236 -0.06(-0.65%)
May 20, 2003 9.187 9.245 9.072 9.180 663,985 +0.03(+0.29%)
May 19, 2003 9.146 9.180 9.115 9.153 497,351 -0.04(-0.40%)
May 16, 2003 9.104 9.280 8.972 9.190 2,055,152 -0.18(-1.88%)
May 15, 2003 9.318 9.374 9.263 9.367 724,631 +0.09(+1.01%)
May 14, 2003 9.482 9.489 9.265 9.273 944,542 -0.11(-1.18%)
May 13, 2003 9.369 9.399 9.318 9.385 610,424 +0.01(+0.06%)
May 12, 2003 9.420 9.476 9.367 9.379 774,224 -0.04(-0.43%)
May 09, 2003 9.316 9.483 9.302 9.420 951,060 +0.11(+1.23%)
May 08, 2003 9.377 9.386 9.213 9.305 558,280 -0.07(-0.77%)
May 07, 2003 9.339 9.437 9.298 9.377 656,050 +0.06(+0.68%)
May 06, 2003 9.236 9.360 9.199 9.314 867,176 +0.05(+0.55%)
May 05, 2003 9.363 9.415 9.226 9.263 1,043,729 -0.10(-1.07%)
May 02, 2003 9.333 9.430 9.310 9.363 1,019,641 +0.01(+0.15%)
May 01, 2003 9.445 9.445 9.104 9.349 2,289,233 -0.10(-1.01%)
Apr 30, 2003 9.386 9.527 9.293 9.445 3,696,553 +0.15(+1.59%)
Apr 29, 2003 8.453 9.314 8.338 9.296 7,132,670 +0.57(+6.51%)
Apr 28, 2003 8.628 8.778 8.610 8.728 1,032,677 +0.13(+1.50%)
Apr 25, 2003 8.592 8.665 8.568 8.599 1,112,876 -0.01(-0.10%)
Apr 24, 2003 8.813 8.861 8.576 8.608 2,988,359 -0.48(-5.26%)
Apr 23, 2003 8.928 9.099 8.793 9.086 2,106,729 +0.17(+1.94%)
Apr 22, 2003 8.758 8.961 8.704 8.913 1,574,237 +0.16(+1.81%)
Apr 21, 2003 8.716 8.839 8.711 8.755 697,992 +0.00(+0.04%)
Apr 17, 2003 8.707 8.815 8.707 8.751 963,246 +0.04(+0.51%)
Apr 16, 2003 8.857 8.857 8.695 8.707 1,296,797 -0.15(-1.71%)
Apr 15, 2003 8.889 8.912 8.786 8.859 897,216 -0.01(-0.16%)
Apr 14, 2003 8.709 8.901 8.709 8.873 857,258 +0.17(+1.90%)
Apr 11, 2003 8.555 8.723 8.555 8.707 1,023,041 +0.20(+2.30%)
Apr 10, 2003 8.492 8.545 8.460 8.511 689,490 -0.02(-0.19%)
Apr 09, 2003 8.645 8.705 8.462 8.527 903,450 -0.12(-1.37%)
Apr 08, 2003 8.654 8.746 8.599 8.645 730,298 -0.03(-0.33%)
Apr 07, 2003 8.875 8.993 8.666 8.674 997,253 -0.10(-1.15%)
Apr 04, 2003 8.795 8.883 8.734 8.774 757,787 +0.02(+0.20%)
Apr 03, 2003 8.755 8.793 8.705 8.756 797,179 +0.03(+0.32%)
Apr 02, 2003 8.672 8.756 8.635 8.728 809,364 +0.12(+1.44%)
Apr 01, 2003 8.575 8.635 8.554 8.605 1,480,718 +0.05(+0.56%)
Mar 31, 2003 8.451 8.599 8.409 8.557 1,375,580 +0.09(+1.04%)
Mar 28, 2003 8.389 8.483 8.389 8.469 1,455,213 +0.05(+0.65%)
Mar 27, 2003 8.412 8.432 8.266 8.414 1,317,768 -0.04(-0.48%)
Mar 26, 2003 8.416 8.479 8.361 8.455 773,090 +0.03(+0.36%)
Mar 25, 2003 8.418 8.476 8.340 8.425 1,143,483 -0.01(-0.06%)
Mar 24, 2003 8.598 8.605 8.374 8.430 1,203,278 -0.20(-2.35%)
Mar 21, 2003 8.495 8.652 8.449 8.633 1,753,057 +0.23(+2.79%)
Mar 20, 2003 8.446 8.446 8.298 8.398 1,562,051 -0.06(-0.67%)
Mar 19, 2003 8.421 8.467 8.363 8.455 924,988 +0.03(+0.40%)
Mar 18, 2003 8.486 8.488 8.335 8.421 966,930 -0.07(-0.85%)
Mar 17, 2003 8.314 8.494 8.266 8.494 1,002,637 +0.14(+1.73%)
Mar 14, 2003 8.370 8.393 8.291 8.349 683,255 +0.02(+0.23%)
Mar 13, 2003 8.314 8.405 8.284 8.329 796,612 +0.08(+0.98%)
Mar 12, 2003 8.204 8.248 8.155 8.248 773,374 +0.04(+0.54%)
Mar 11, 2003 8.146 8.264 8.146 8.204 911,669 +0.06(+0.76%)
Mar 10, 2003 8.266 8.266 8.127 8.142 1,513,308 -0.14(-1.72%)
Mar 07, 2003 8.160 8.303 8.125 8.285 1,375,580 +0.06(+0.75%)
Mar 06, 2003 8.171 8.248 8.090 8.224 1,289,429 +0.05(+0.65%)
Mar 05, 2003 8.292 8.292 8.090 8.171 1,322,586 -0.12(-1.47%)
Mar 04, 2003 8.423 8.451 8.266 8.292 1,051,664 -0.13(-1.57%)
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.