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

Molson Coors Brewing (NY: TAP )

51.90 -0.04 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
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%)
Jun 02, 2003 9.733 9.767 9.689 9.728 1,282,846 +0.01(+0.07%)
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%)
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.