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

Molson Coors Brewing (NY: TAP )

52.28 -0.14 (-0.27%)
Streaming Delayed Price Updated: 12:59 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 (%)
Aug 29, 2003 9.662 9.784 9.661 9.733 577,394 +0.06(+0.66%)
Aug 28, 2003 9.615 9.696 9.472 9.669 762,398 +0.07(+0.70%)
Aug 27, 2003 9.530 9.618 9.424 9.602 2,414,970 +0.36(+3.90%)
Aug 26, 2003 9.292 9.309 9.179 9.242 657,005 -0.09(-1.00%)
Aug 25, 2003 9.354 9.371 9.318 9.336 378,507 +0.00(+0.00%)
Aug 22, 2003 9.407 9.451 9.331 9.336 680,520 -0.03(-0.30%)
Aug 21, 2003 9.294 9.442 9.274 9.364 1,067,811 +0.07(+0.78%)
Aug 20, 2003 9.357 9.368 9.287 9.292 304,562 -0.07(-0.70%)
Aug 19, 2003 9.354 9.371 9.327 9.357 643,973 -0.01(-0.06%)
Aug 18, 2003 9.435 9.438 9.354 9.362 544,529 -0.01(-0.09%)
Aug 15, 2003 9.361 9.380 9.354 9.371 243,366 +0.01(+0.11%)
Aug 14, 2003 9.355 9.389 9.327 9.361 559,828 +0.01(+0.06%)
Aug 13, 2003 9.437 9.437 9.329 9.355 987,916 -0.02(-0.17%)
Aug 12, 2003 9.172 9.371 9.163 9.371 1,305,512 +0.24(+2.67%)
Aug 11, 2003 9.177 9.204 9.084 9.128 504,582 -0.05(-0.54%)
Aug 08, 2003 9.062 9.177 9.032 9.177 887,623 +0.11(+1.17%)
Aug 07, 2003 8.999 9.091 8.932 9.071 508,265 +0.10(+1.06%)
Aug 06, 2003 8.988 8.997 8.921 8.976 567,478 -0.01(-0.14%)
Aug 05, 2003 9.062 9.089 8.967 8.988 653,039 -0.08(-0.91%)
Aug 04, 2003 9.099 9.099 9.002 9.071 800,646 -0.03(-0.31%)
Aug 01, 2003 9.054 9.142 9.001 9.099 1,037,496 +0.03(+0.35%)
Jul 31, 2003 9.168 9.308 9.062 9.068 1,235,250 -0.06(-0.62%)
Jul 30, 2003 9.212 9.241 9.110 9.124 842,009 -0.06(-0.67%)
Jul 29, 2003 9.177 9.230 9.107 9.186 1,363,591 +0.01(+0.13%)
Jul 28, 2003 9.076 9.193 9.076 9.174 1,991,415 +0.10(+1.07%)
Jul 25, 2003 8.754 9.094 8.709 9.076 1,982,066 +0.32(+3.69%)
Jul 24, 2003 9.015 9.248 8.738 8.754 7,214,030 -0.06(-0.66%)
Jul 23, 2003 8.780 8.854 8.709 8.812 1,562,478 +0.06(+0.71%)
Jul 22, 2003 8.648 8.780 8.628 8.750 1,444,619 +0.14(+1.60%)
Jul 21, 2003 8.706 8.706 8.577 8.612 720,751 -0.07(-0.81%)
Jul 18, 2003 8.621 8.708 8.519 8.683 855,609 +0.11(+1.23%)
Jul 17, 2003 8.471 8.596 8.471 8.577 1,116,824 +0.08(+0.98%)
Jul 16, 2003 8.579 8.630 8.457 8.494 1,002,932 -0.04(-0.48%)
Jul 15, 2003 8.487 8.559 8.454 8.535 923,037 +0.05(+0.58%)
Jul 14, 2003 8.692 8.701 8.471 8.485 1,640,956 -0.15(-1.76%)
Jul 11, 2003 8.718 8.815 8.634 8.637 1,019,364 -0.11(-1.21%)
Jul 10, 2003 8.736 8.754 8.694 8.743 1,567,577 -0.01(-0.08%)
Jul 09, 2003 8.727 8.768 8.702 8.750 2,005,298 +0.00(+0.02%)
Jul 08, 2003 8.812 8.812 8.621 8.748 3,668,919 -0.06(-0.72%)
Jul 07, 2003 8.709 8.868 8.706 8.812 1,503,832 +0.13(+1.44%)
Jul 03, 2003 8.662 8.745 8.649 8.686 764,948 -0.02(-0.22%)
Jul 02, 2003 8.683 8.745 8.634 8.706 1,156,488 +0.02(+0.26%)
Jul 01, 2003 8.630 8.736 8.604 8.683 1,120,224 +0.04(+0.45%)
Jun 30, 2003 8.586 8.701 8.547 8.644 1,616,024 +0.06(+0.68%)
Jun 27, 2003 8.701 8.701 8.586 8.586 1,442,352 -0.10(-1.20%)
Jun 26, 2003 8.656 8.713 8.614 8.690 1,147,139 +0.04(+0.43%)
Jun 25, 2003 8.789 8.852 8.648 8.653 1,544,912 -0.10(-1.19%)
Jun 24, 2003 8.634 8.852 8.634 8.757 2,097,942 +0.03(+0.34%)
Jun 23, 2003 8.806 8.826 8.669 8.727 1,953,451 -0.16(-1.83%)
Jun 20, 2003 9.038 9.057 8.847 8.889 2,609,607 -0.12(-1.37%)
Jun 19, 2003 9.444 9.444 9.001 9.013 3,164,903 -0.44(-4.68%)
Jun 18, 2003 9.327 9.495 9.327 9.456 734,633 +0.02(+0.17%)
Jun 17, 2003 9.539 9.574 9.419 9.440 553,596 -0.09(-0.91%)
Jun 16, 2003 9.459 9.528 9.449 9.527 700,636 +0.08(+0.86%)
Jun 13, 2003 9.433 9.479 9.362 9.445 1,162,438 +0.03(+0.32%)
Jun 12, 2003 9.521 9.521 9.322 9.415 1,759,098 -0.07(-0.74%)
Jun 11, 2003 9.565 9.583 9.433 9.486 1,074,610 -0.04(-0.46%)
Jun 10, 2003 9.557 9.557 9.424 9.530 1,251,115 -0.03(-0.30%)
Jun 09, 2003 9.530 9.606 9.468 9.558 1,510,348 -0.05(-0.51%)
Jun 06, 2003 9.698 9.759 9.535 9.608 2,032,779 -0.10(-1.02%)
Jun 05, 2003 9.609 9.745 9.587 9.707 665,221 +0.11(+1.10%)
Jun 04, 2003 9.565 9.654 9.560 9.601 518,465 +0.05(+0.48%)
Jun 03, 2003 9.715 9.715 9.484 9.555 1,466,151 -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.