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

Molson Coors Brewing (NY: TAP )

52.34 -0.08 (-0.15%)
Streaming Delayed Price Updated: 1:21 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 (%)
Jul 31, 2003 9.166 9.305 9.060 9.065 1,235,585 -0.06(-0.62%)
Jul 30, 2003 9.210 9.238 9.108 9.122 842,238 -0.06(-0.67%)
Jul 29, 2003 9.175 9.228 9.104 9.183 1,363,961 +0.01(+0.13%)
Jul 28, 2003 9.074 9.190 9.074 9.171 1,991,956 +0.10(+1.07%)
Jul 25, 2003 8.751 9.092 8.707 9.074 1,982,604 +0.32(+3.69%)
Jul 24, 2003 9.012 9.245 8.735 8.751 7,215,987 -0.06(-0.66%)
Jul 23, 2003 8.778 8.852 8.707 8.809 1,562,901 +0.06(+0.71%)
Jul 22, 2003 8.645 8.778 8.626 8.748 1,445,011 +0.14(+1.60%)
Jul 21, 2003 8.704 8.704 8.575 8.610 720,946 -0.07(-0.81%)
Jul 18, 2003 8.619 8.705 8.517 8.681 855,841 +0.11(+1.23%)
Jul 17, 2003 8.469 8.594 8.469 8.575 1,117,127 +0.08(+0.98%)
Jul 16, 2003 8.576 8.628 8.455 8.492 1,003,204 -0.04(-0.48%)
Jul 15, 2003 8.485 8.557 8.451 8.532 923,288 +0.05(+0.58%)
Jul 14, 2003 8.689 8.698 8.469 8.483 1,641,401 -0.15(-1.76%)
Jul 11, 2003 8.716 8.813 8.631 8.635 1,019,641 -0.11(-1.21%)
Jul 10, 2003 8.734 8.751 8.691 8.741 1,568,002 -0.01(-0.08%)
Jul 09, 2003 8.725 8.765 8.700 8.748 2,005,842 +0.00(+0.02%)
Jul 08, 2003 8.809 8.809 8.619 8.746 3,669,914 -0.06(-0.72%)
Jul 07, 2003 8.707 8.866 8.704 8.809 1,504,239 +0.13(+1.44%)
Jul 03, 2003 8.659 8.742 8.647 8.684 765,155 -0.02(-0.22%)
Jul 02, 2003 8.681 8.742 8.631 8.704 1,156,802 +0.02(+0.26%)
Jul 01, 2003 8.628 8.734 8.601 8.681 1,120,528 +0.04(+0.45%)
Jun 30, 2003 8.584 8.698 8.545 8.642 1,616,462 +0.06(+0.68%)
Jun 27, 2003 8.698 8.698 8.584 8.584 1,442,744 -0.10(-1.20%)
Jun 26, 2003 8.654 8.711 8.612 8.688 1,147,450 +0.04(+0.43%)
Jun 25, 2003 8.786 8.850 8.645 8.651 1,545,331 -0.10(-1.19%)
Jun 24, 2003 8.631 8.850 8.631 8.755 2,098,511 +0.03(+0.34%)
Jun 23, 2003 8.804 8.823 8.666 8.725 1,953,981 -0.16(-1.83%)
Jun 20, 2003 9.035 9.055 8.845 8.887 2,610,315 -0.12(-1.37%)
Jun 19, 2003 9.441 9.441 8.998 9.011 3,165,762 -0.44(-4.68%)
Jun 18, 2003 9.325 9.492 9.325 9.453 734,833 +0.02(+0.17%)
Jun 17, 2003 9.536 9.572 9.416 9.437 553,746 -0.09(-0.91%)
Jun 16, 2003 9.457 9.526 9.446 9.524 700,826 +0.08(+0.86%)
Jun 13, 2003 9.430 9.476 9.360 9.443 1,162,753 +0.03(+0.32%)
Jun 12, 2003 9.519 9.519 9.319 9.413 1,759,575 -0.07(-0.74%)
Jun 11, 2003 9.563 9.580 9.430 9.483 1,074,902 -0.04(-0.46%)
Jun 10, 2003 9.554 9.554 9.422 9.527 1,251,455 -0.03(-0.30%)
Jun 09, 2003 9.527 9.603 9.466 9.556 1,510,757 -0.05(-0.51%)
Jun 06, 2003 9.695 9.757 9.533 9.605 2,033,331 -0.10(-1.02%)
Jun 05, 2003 9.607 9.743 9.584 9.704 665,402 +0.11(+1.10%)
Jun 04, 2003 9.563 9.651 9.557 9.598 518,605 +0.05(+0.48%)
Jun 03, 2003 9.713 9.713 9.482 9.552 1,466,548 -0.17(-1.78%)
Jun 02, 2003 9.730 9.764 9.686 9.725 1,283,194 +0.01(+0.07%)
May 30, 2003 9.554 9.757 9.538 9.718 1,419,506 +0.18(+1.87%)
May 29, 2003 9.563 9.669 9.496 9.540 1,285,745 +0.01(+0.11%)
May 28, 2003 9.240 9.543 9.217 9.529 2,220,369 +0.25(+2.72%)
May 27, 2003 9.169 9.323 9.136 9.277 1,341,856 +0.11(+1.17%)
May 23, 2003 9.108 9.316 9.095 9.169 1,067,250 +0.04(+0.48%)
May 22, 2003 9.120 9.162 9.049 9.125 591,720 +0.01(+0.06%)
May 21, 2003 9.175 9.185 9.032 9.120 668,236 -0.06(-0.65%)
May 20, 2003 9.187 9.245 9.072 9.180 663,985 +0.03(+0.29%)
May 19, 2003 9.146 9.180 9.115 9.153 497,351 -0.04(-0.40%)
May 16, 2003 9.104 9.280 8.972 9.190 2,055,152 -0.18(-1.88%)
May 15, 2003 9.318 9.374 9.263 9.367 724,631 +0.09(+1.01%)
May 14, 2003 9.482 9.489 9.265 9.273 944,542 -0.11(-1.18%)
May 13, 2003 9.369 9.399 9.318 9.385 610,424 +0.01(+0.06%)
May 12, 2003 9.420 9.476 9.367 9.379 774,224 -0.04(-0.43%)
May 09, 2003 9.316 9.483 9.302 9.420 951,060 +0.11(+1.23%)
May 08, 2003 9.377 9.386 9.213 9.305 558,280 -0.07(-0.77%)
May 07, 2003 9.339 9.437 9.298 9.377 656,050 +0.06(+0.68%)
May 06, 2003 9.236 9.360 9.199 9.314 867,176 +0.05(+0.55%)
May 05, 2003 9.363 9.415 9.226 9.263 1,043,729 -0.10(-1.07%)
May 02, 2003 9.333 9.430 9.310 9.363 1,019,641 +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.