Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molson Coors Brewing (NY: TAP )

52.86 +0.36 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 9.713 9.725 9.658 9.723 309,179 -0.00(-0.04%)
Nov 26, 2003 9.702 9.729 9.684 9.727 617,509 +0.03(+0.27%)
Nov 25, 2003 9.669 9.720 9.669 9.700 1,230,484 -0.03(-0.33%)
Nov 24, 2003 9.713 9.737 9.700 9.732 1,316,635 +0.02(+0.25%)
Nov 21, 2003 9.766 9.774 9.692 9.707 1,042,312 -0.04(-0.42%)
Nov 20, 2003 9.810 9.827 9.737 9.748 1,079,720 -0.07(-0.72%)
Nov 19, 2003 9.986 9.827 9.676 9.819 2,016,894 -0.17(-1.68%)
Nov 18, 2003 10.04 10.07 9.979 9.986 472,696 -0.05(-0.47%)
Nov 17, 2003 10.04 10.05 9.961 10.03 340,636 -0.00(-0.02%)
Nov 14, 2003 10.15 10.15 10.01 10.04 672,487 -0.14(-1.35%)
Nov 13, 2003 10.11 10.17 10.09 10.17 634,512 +0.05(+0.45%)
Nov 12, 2003 10.05 10.14 10.04 10.13 1,084,821 +0.09(+0.88%)
Nov 11, 2003 9.924 10.05 9.924 10.04 859,808 +0.11(+1.16%)
Nov 10, 2003 9.880 9.933 9.880 9.924 766,572 +0.04(+0.43%)
Nov 07, 2003 9.933 10.02 9.886 9.882 1,394,284 -0.05(-0.52%)
Nov 06, 2003 9.843 9.937 9.782 9.933 1,030,410 +0.11(+1.11%)
Nov 05, 2003 9.847 9.831 9.729 9.824 538,159 -0.01(-0.14%)
Nov 04, 2003 9.847 9.891 9.819 9.838 557,997 -0.04(-0.36%)
Nov 03, 2003 9.909 9.909 9.826 9.873 750,419 -0.02(-0.16%)
Oct 31, 2003 9.741 9.896 9.741 9.889 984,500 +0.17(+1.80%)
Oct 30, 2003 9.836 9.836 9.836 9.714 1,786,780 -0.18(-1.80%)
Oct 29, 2003 9.744 9.896 9.723 9.893 1,104,375 +0.16(+1.61%)
Oct 28, 2003 9.557 9.741 9.549 9.736 930,089 +0.19(+2.03%)
Oct 27, 2003 9.633 9.633 9.492 9.542 1,147,167 -0.08(-0.79%)
Oct 24, 2003 9.619 9.662 9.508 9.617 1,382,948 -0.09(-0.89%)
Oct 23, 2003 9.616 9.722 9.295 9.704 3,487,127 +0.33(+3.48%)
Oct 22, 2003 9.575 9.575 9.296 9.377 1,931,310 -0.20(-2.05%)
Oct 21, 2003 9.625 9.625 9.536 9.573 987,051 -0.01(-0.07%)
Oct 20, 2003 9.704 9.704 9.501 9.580 3,353,083 -0.28(-2.83%)
Oct 17, 2003 9.889 9.937 9.813 9.859 1,661,522 -0.02(-0.20%)
Oct 16, 2003 9.776 9.877 9.776 9.879 1,882,850 -0.11(-1.10%)
Oct 15, 2003 10.03 10.05 9.970 9.988 1,238,702 -0.02(-0.25%)
Oct 14, 2003 9.944 10.06 9.933 10.01 2,810,672 -0.22(-2.15%)
Oct 13, 2003 10.13 10.26 10.11 10.23 1,232,184 +0.10(+1.01%)
Oct 10, 2003 9.960 10.17 9.960 10.13 1,597,192 +0.14(+1.45%)
Oct 09, 2003 9.822 10.01 9.794 9.986 2,040,415 +0.28(+2.91%)
Oct 08, 2003 9.660 9.702 9.602 9.704 835,153 +0.04(+0.46%)
Oct 07, 2003 9.649 9.702 9.649 9.660 703,376 +0.02(+0.22%)
Oct 06, 2003 9.621 9.660 9.589 9.639 431,888 +0.00(+0.02%)
Oct 03, 2003 9.603 9.651 9.579 9.637 690,907 +0.09(+0.92%)
Oct 02, 2003 9.535 9.570 9.510 9.549 764,022 -0.09(-0.97%)
Oct 01, 2003 9.489 9.642 9.478 9.642 697,425 +0.16(+1.66%)
Sep 30, 2003 9.515 9.524 9.436 9.485 668,236 -0.05(-0.52%)
Sep 29, 2003 9.462 9.542 9.457 9.535 553,462 +0.08(+0.82%)
Sep 26, 2003 9.506 9.524 9.445 9.457 731,715 -0.05(-0.52%)
Sep 25, 2003 9.531 9.577 9.517 9.506 497,351 -0.03(-0.31%)
Sep 24, 2003 9.625 9.630 9.526 9.536 474,113 -0.09(-0.92%)
Sep 23, 2003 9.505 9.614 9.483 9.625 510,954 +0.06(+0.65%)
Sep 22, 2003 9.637 9.656 9.550 9.563 518,322 -0.11(-1.19%)
Sep 19, 2003 9.676 9.711 9.646 9.677 462,210 +0.02(+0.26%)
Sep 18, 2003 9.575 9.665 9.561 9.653 554,596 +0.10(+1.00%)
Sep 17, 2003 9.570 9.600 9.543 9.557 680,138 -0.01(-0.11%)
Sep 16, 2003 9.580 9.598 9.542 9.568 616,375 +0.02(+0.20%)
Sep 15, 2003 9.616 9.616 9.529 9.549 1,095,873 -0.05(-0.57%)
Sep 12, 2003 9.651 9.651 9.573 9.603 555,163 -0.05(-0.55%)
Sep 11, 2003 9.679 9.725 9.609 9.656 421,402 -0.01(-0.05%)
Sep 10, 2003 9.681 9.681 9.612 9.662 762,888 -0.04(-0.38%)
Sep 09, 2003 9.861 9.861 9.557 9.699 575,567 -0.16(-1.65%)
Sep 08, 2003 9.933 9.940 9.810 9.861 803,413 -0.09(-0.90%)
Sep 05, 2003 9.974 10.05 9.912 9.951 414,601 -0.02(-0.23%)
Sep 04, 2003 9.916 10.03 9.909 9.974 594,837 -0.01(-0.11%)
Sep 03, 2003 10.17 10.17 9.972 9.984 1,156,519 -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.