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 (%)
Nov 28, 2003 9.715 9.728 9.661 9.726 309,095 -0.00(-0.04%)
Nov 26, 2003 9.705 9.731 9.687 9.729 617,341 +0.03(+0.27%)
Nov 25, 2003 9.671 9.722 9.671 9.703 1,230,150 -0.03(-0.33%)
Nov 24, 2003 9.715 9.740 9.703 9.735 1,316,278 +0.02(+0.25%)
Nov 21, 2003 9.768 9.777 9.694 9.710 1,042,029 -0.04(-0.42%)
Nov 20, 2003 9.812 9.830 9.740 9.751 1,079,427 -0.07(-0.72%)
Nov 19, 2003 9.989 9.830 9.678 9.821 2,016,347 -0.17(-1.68%)
Nov 18, 2003 10.05 10.07 9.982 9.989 472,568 -0.05(-0.48%)
Nov 17, 2003 10.04 10.05 9.964 10.04 340,543 -0.00(-0.02%)
Nov 14, 2003 10.15 10.15 10.02 10.04 672,304 -0.14(-1.35%)
Nov 13, 2003 10.11 10.18 10.09 10.18 634,340 +0.05(+0.45%)
Nov 12, 2003 10.05 10.14 10.05 10.13 1,084,526 +0.09(+0.88%)
Nov 11, 2003 9.927 10.05 9.927 10.04 859,575 +0.11(+1.16%)
Nov 10, 2003 9.883 9.936 9.883 9.927 766,365 +0.04(+0.43%)
Nov 07, 2003 9.936 10.02 9.888 9.885 1,393,906 -0.05(-0.52%)
Nov 06, 2003 9.846 9.939 9.784 9.936 1,030,130 +0.11(+1.11%)
Nov 05, 2003 9.849 9.834 9.731 9.827 538,013 -0.01(-0.14%)
Nov 04, 2003 9.849 9.894 9.821 9.841 557,845 -0.04(-0.36%)
Nov 03, 2003 9.911 9.911 9.828 9.876 750,216 -0.02(-0.16%)
Oct 31, 2003 9.744 9.899 9.744 9.892 984,233 +0.17(+1.80%)
Oct 30, 2003 9.839 9.839 9.839 9.717 1,786,296 -0.18(-1.80%)
Oct 29, 2003 9.747 9.899 9.726 9.895 1,104,075 +0.16(+1.61%)
Oct 28, 2003 9.560 9.744 9.551 9.738 929,837 +0.19(+2.03%)
Oct 27, 2003 9.636 9.636 9.495 9.544 1,146,856 -0.08(-0.79%)
Oct 24, 2003 9.622 9.664 9.511 9.620 1,382,573 -0.09(-0.89%)
Oct 23, 2003 9.618 9.724 9.297 9.707 3,486,181 +0.33(+3.48%)
Oct 22, 2003 9.578 9.578 9.299 9.380 1,930,786 -0.20(-2.05%)
Oct 21, 2003 9.627 9.627 9.539 9.576 986,783 -0.01(-0.07%)
Oct 20, 2003 9.707 9.707 9.504 9.583 3,352,174 -0.28(-2.83%)
Oct 17, 2003 9.892 9.939 9.816 9.862 1,661,071 -0.02(-0.20%)
Oct 16, 2003 9.779 9.879 9.779 9.881 1,882,339 -0.11(-1.10%)
Oct 15, 2003 10.03 10.05 9.973 9.991 1,238,366 -0.02(-0.25%)
Oct 14, 2003 9.947 10.06 9.936 10.02 2,809,910 -0.22(-2.16%)
Oct 13, 2003 10.13 10.26 10.11 10.24 1,231,850 +0.10(+1.01%)
Oct 10, 2003 9.962 10.17 9.962 10.13 1,596,759 +0.14(+1.45%)
Oct 09, 2003 9.825 10.02 9.797 9.989 2,039,862 +0.28(+2.91%)
Oct 08, 2003 9.662 9.705 9.604 9.707 834,927 +0.04(+0.46%)
Oct 07, 2003 9.652 9.705 9.652 9.662 703,185 +0.02(+0.22%)
Oct 06, 2003 9.624 9.662 9.592 9.641 431,770 +0.00(+0.02%)
Oct 03, 2003 9.606 9.654 9.581 9.639 690,720 +0.09(+0.92%)
Oct 02, 2003 9.537 9.572 9.512 9.551 763,815 -0.09(-0.97%)
Oct 01, 2003 9.491 9.645 9.481 9.645 697,236 +0.16(+1.66%)
Sep 30, 2003 9.518 9.527 9.438 9.488 668,054 -0.05(-0.52%)
Sep 29, 2003 9.465 9.544 9.459 9.537 553,312 +0.08(+0.82%)
Sep 26, 2003 9.509 9.527 9.447 9.459 731,517 -0.05(-0.52%)
Sep 25, 2003 9.534 9.579 9.519 9.509 497,216 -0.03(-0.31%)
Sep 24, 2003 9.627 9.632 9.528 9.539 473,984 -0.09(-0.92%)
Sep 23, 2003 9.507 9.617 9.486 9.627 510,815 +0.06(+0.65%)
Sep 22, 2003 9.639 9.659 9.553 9.565 518,181 -0.11(-1.19%)
Sep 19, 2003 9.678 9.714 9.648 9.680 462,085 +0.02(+0.26%)
Sep 18, 2003 9.578 9.668 9.564 9.655 554,445 +0.10(+1.00%)
Sep 17, 2003 9.572 9.602 9.546 9.560 679,954 -0.01(-0.11%)
Sep 16, 2003 9.583 9.601 9.544 9.571 616,208 +0.02(+0.20%)
Sep 15, 2003 9.618 9.618 9.532 9.551 1,095,576 -0.05(-0.57%)
Sep 12, 2003 9.654 9.654 9.576 9.606 555,012 -0.05(-0.55%)
Sep 11, 2003 9.682 9.728 9.611 9.659 421,288 -0.01(-0.05%)
Sep 10, 2003 9.684 9.684 9.615 9.664 762,681 -0.04(-0.38%)
Sep 09, 2003 9.864 9.864 9.560 9.701 575,411 -0.16(-1.65%)
Sep 08, 2003 9.936 9.943 9.812 9.864 803,195 -0.09(-0.90%)
Sep 05, 2003 9.977 10.06 9.915 9.954 414,488 -0.02(-0.23%)
Sep 04, 2003 9.918 10.03 9.911 9.977 594,676 -0.01(-0.11%)
Sep 03, 2003 10.17 10.17 9.975 9.987 1,156,205 -0.08(-0.82%)
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.