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: 7:00 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 9.557 9.759 9.541 9.721 1,419,121 +0.18(+1.87%)
May 29, 2003 9.565 9.671 9.498 9.542 1,285,396 +0.01(+0.11%)
May 28, 2003 9.242 9.546 9.219 9.532 2,219,767 +0.25(+2.72%)
May 27, 2003 9.172 9.325 9.138 9.279 1,341,492 +0.11(+1.17%)
May 23, 2003 9.110 9.318 9.098 9.172 1,066,961 +0.04(+0.48%)
May 22, 2003 9.122 9.165 9.052 9.128 591,560 +0.01(+0.06%)
May 21, 2003 9.177 9.188 9.034 9.122 668,054 -0.06(-0.65%)
May 20, 2003 9.189 9.248 9.075 9.182 663,805 +0.03(+0.29%)
May 19, 2003 9.149 9.182 9.117 9.156 497,216 -0.04(-0.40%)
May 16, 2003 9.107 9.283 8.974 9.193 2,054,594 -0.18(-1.88%)
May 15, 2003 9.320 9.377 9.265 9.369 724,434 +0.09(+1.01%)
May 14, 2003 9.484 9.491 9.267 9.276 944,286 -0.11(-1.18%)
May 13, 2003 9.371 9.401 9.320 9.387 610,258 +0.01(+0.06%)
May 12, 2003 9.422 9.479 9.369 9.382 774,014 -0.04(-0.43%)
May 09, 2003 9.318 9.486 9.304 9.422 950,802 +0.11(+1.23%)
May 08, 2003 9.380 9.389 9.216 9.308 558,129 -0.07(-0.77%)
May 07, 2003 9.341 9.440 9.301 9.380 655,872 +0.06(+0.68%)
May 06, 2003 9.239 9.362 9.202 9.317 866,941 +0.05(+0.55%)
May 05, 2003 9.366 9.417 9.228 9.265 1,043,446 -0.10(-1.07%)
May 02, 2003 9.336 9.433 9.313 9.366 1,019,364 +0.01(+0.15%)
May 01, 2003 9.447 9.447 9.107 9.352 2,288,612 -0.10(-1.01%)
Apr 30, 2003 9.389 9.530 9.295 9.447 3,695,551 +0.15(+1.59%)
Apr 29, 2003 8.455 9.317 8.341 9.299 7,130,736 +0.57(+6.51%)
Apr 28, 2003 8.630 8.780 8.612 8.731 1,032,397 +0.13(+1.50%)
Apr 25, 2003 8.595 8.667 8.570 8.602 1,112,575 -0.01(-0.10%)
Apr 24, 2003 8.815 8.863 8.579 8.611 2,987,548 -0.48(-5.26%)
Apr 23, 2003 8.930 9.101 8.796 9.089 2,106,158 +0.17(+1.94%)
Apr 22, 2003 8.761 8.964 8.706 8.916 1,573,810 +0.16(+1.81%)
Apr 21, 2003 8.718 8.842 8.713 8.757 697,802 +0.00(+0.04%)
Apr 17, 2003 8.709 8.817 8.709 8.754 962,985 +0.04(+0.51%)
Apr 16, 2003 8.859 8.859 8.697 8.709 1,296,446 -0.15(-1.71%)
Apr 15, 2003 8.891 8.914 8.789 8.861 896,972 -0.01(-0.16%)
Apr 14, 2003 8.711 8.904 8.711 8.875 857,025 +0.17(+1.90%)
Apr 11, 2003 8.558 8.725 8.558 8.709 1,022,764 +0.20(+2.30%)
Apr 10, 2003 8.494 8.547 8.462 8.514 689,303 -0.02(-0.19%)
Apr 09, 2003 8.648 8.708 8.464 8.529 903,205 -0.12(-1.37%)
Apr 08, 2003 8.656 8.748 8.602 8.648 730,100 -0.03(-0.33%)
Apr 07, 2003 8.877 8.995 8.669 8.676 996,982 -0.10(-1.15%)
Apr 04, 2003 8.798 8.886 8.736 8.776 757,582 +0.02(+0.20%)
Apr 03, 2003 8.757 8.796 8.708 8.759 796,962 +0.03(+0.32%)
Apr 02, 2003 8.674 8.759 8.637 8.731 809,145 +0.12(+1.44%)
Apr 01, 2003 8.577 8.637 8.556 8.607 1,480,316 +0.05(+0.56%)
Mar 31, 2003 8.454 8.602 8.411 8.559 1,375,207 +0.09(+1.04%)
Mar 28, 2003 8.392 8.485 8.392 8.471 1,454,818 +0.05(+0.65%)
Mar 27, 2003 8.415 8.434 8.268 8.416 1,317,411 -0.04(-0.48%)
Mar 26, 2003 8.418 8.482 8.364 8.457 772,881 +0.03(+0.36%)
Mar 25, 2003 8.420 8.478 8.342 8.427 1,143,173 -0.01(-0.06%)
Mar 24, 2003 8.600 8.607 8.376 8.432 1,202,952 -0.20(-2.35%)
Mar 21, 2003 8.498 8.655 8.452 8.635 1,752,581 +0.23(+2.79%)
Mar 20, 2003 8.448 8.448 8.300 8.401 1,561,628 -0.06(-0.67%)
Mar 19, 2003 8.424 8.469 8.365 8.457 924,737 +0.03(+0.40%)
Mar 18, 2003 8.489 8.491 8.337 8.424 966,668 -0.07(-0.85%)
Mar 17, 2003 8.316 8.496 8.268 8.496 1,002,365 +0.14(+1.73%)
Mar 14, 2003 8.372 8.395 8.293 8.351 683,070 +0.02(+0.23%)
Mar 13, 2003 8.316 8.408 8.286 8.332 796,396 +0.08(+0.98%)
Mar 12, 2003 8.206 8.251 8.157 8.251 773,164 +0.04(+0.54%)
Mar 11, 2003 8.148 8.266 8.148 8.206 911,421 +0.06(+0.76%)
Mar 10, 2003 8.268 8.268 8.129 8.145 1,512,898 -0.14(-1.72%)
Mar 07, 2003 8.162 8.305 8.127 8.288 1,375,207 +0.06(+0.75%)
Mar 06, 2003 8.173 8.251 8.092 8.226 1,289,079 +0.05(+0.65%)
Mar 05, 2003 8.295 8.295 8.092 8.173 1,322,227 -0.12(-1.47%)
Mar 04, 2003 8.425 8.454 8.268 8.295 1,051,379 -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.