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

Molson Coors Brewing (NY: TAP )

50.82 -1.08 (-2.08%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 11, 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 (%)
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%)
Sep 02, 2003 9.733 10.07 9.715 10.07 1,167,538 +0.34(+3.46%)
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%)
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.