Molson Coors Brewing (NY: TAP )

54.47 -1.01 (-1.82%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 11.13 11.13 10.99 11.01 201,408 -0.16(-1.41%)
Nov 27, 2002 11.03 11.19 10.98 11.17 507,348 +0.12(+1.12%)
Nov 26, 2002 11.06 11.16 10.87 11.05 1,128,062 -0.09(-0.79%)
Nov 25, 2002 11.36 11.39 11.12 11.14 792,676 -0.22(-1.94%)
Nov 22, 2002 11.26 11.42 11.18 11.36 703,456 +0.11(+1.00%)
Nov 21, 2002 11.39 11.43 11.17 11.24 1,046,203 -0.14(-1.22%)
Nov 20, 2002 11.38 11.42 11.27 11.38 613,352 +0.01(+0.06%)
Nov 19, 2002 11.34 11.46 11.28 11.38 801,215 +0.03(+0.24%)
Nov 18, 2002 11.53 11.53 11.25 11.35 759,991 -0.20(-1.71%)
Nov 15, 2002 11.42 11.55 11.34 11.55 764,997 +0.13(+1.10%)
Nov 14, 2002 11.22 11.44 11.12 11.42 815,349 +0.21(+1.85%)
Nov 13, 2002 10.98 11.23 10.82 11.21 2,218,139 +0.34(+3.11%)
Nov 12, 2002 11.30 11.52 10.80 10.88 3,645,958 -0.41(-3.61%)
Nov 11, 2002 11.17 11.45 11.16 11.28 949,916 +0.11(+0.99%)
Nov 08, 2002 11.36 11.42 11.15 11.17 400,166 -0.19(-1.64%)
Nov 07, 2002 11.30 11.48 11.23 11.36 557,700 +0.07(+0.60%)
Nov 06, 2002 11.35 11.39 11.16 11.29 778,248 -0.06(-0.52%)
Nov 05, 2002 11.48 11.55 11.30 11.35 1,739,942 -0.15(-1.27%)
Nov 04, 2002 11.83 11.83 11.47 11.50 1,244,372 -0.33(-2.80%)
Nov 01, 2002 11.63 11.87 11.56 11.83 929,893 +0.20(+1.72%)
Oct 31, 2002 11.69 11.78 11.52 11.63 1,020,880 -0.08(-0.67%)
Oct 30, 2002 11.82 11.88 11.68 11.71 1,045,908 -0.11(-0.93%)
Oct 29, 2002 11.66 11.84 11.62 11.82 887,785 +0.16(+1.38%)
Oct 28, 2002 11.88 11.88 11.60 11.66 1,276,173 -0.14(-1.15%)
Oct 25, 2002 11.61 11.83 11.56 11.79 1,490,832 +0.14(+1.24%)
Oct 24, 2002 11.77 11.78 11.46 11.65 3,593,839 -0.12(-1.02%)
Oct 23, 2002 11.65 11.91 11.59 11.77 3,577,939 +0.08(+0.65%)
Oct 22, 2002 11.42 11.75 11.38 11.69 3,133,899 +0.14(+1.25%)
Oct 21, 2002 10.85 11.59 10.85 11.55 3,872,101 +1.03(+9.82%)
Oct 18, 2002 10.36 10.57 10.34 10.51 864,523 +0.14(+1.36%)
Oct 17, 2002 10.53 10.58 10.36 10.37 803,865 -0.14(-1.37%)
Oct 16, 2002 10.49 10.73 10.46 10.52 1,575,930 -0.06(-0.55%)
Oct 15, 2002 10.46 10.61 10.25 10.58 1,984,930 +0.23(+2.27%)
Oct 14, 2002 9.925 10.35 9.915 10.34 863,051 +0.42(+4.21%)
Oct 11, 2002 9.827 10.07 9.825 9.923 841,261 +0.10(+1.00%)
Oct 10, 2002 9.781 9.985 9.760 9.825 907,220 +0.01(+0.10%)
Oct 09, 2002 10.13 10.14 9.794 9.815 997,029 -0.31(-3.10%)
Oct 08, 2002 10.17 10.24 10.03 10.13 1,456,970 +0.13(+1.31%)
Oct 07, 2002 10.02 10.26 9.917 9.998 1,838,585 +0.26(+2.69%)
Oct 04, 2002 9.915 10.02 9.672 9.737 689,027 -0.18(-1.80%)
Oct 03, 2002 9.828 10.01 9.828 9.915 738,496 +0.13(+1.32%)
Oct 02, 2002 9.811 9.951 9.716 9.786 681,077 +0.00(+0.00%)
Oct 01, 2002 9.679 9.786 9.495 9.786 1,013,224 +0.23(+2.36%)
Sep 30, 2002 9.679 9.679 9.458 9.560 835,372 -0.15(-1.57%)
Sep 27, 2002 9.889 9.949 9.696 9.713 652,515 -0.18(-1.79%)
Sep 26, 2002 9.838 9.905 9.748 9.889 1,166,930 +0.05(+0.52%)
Sep 25, 2002 9.670 9.884 9.604 9.838 1,149,557 +0.28(+2.88%)
Sep 24, 2002 9.951 9.990 9.543 9.563 2,571,487 -0.41(-4.15%)
Sep 23, 2002 10.25 10.27 9.978 9.978 669,888 -0.31(-2.99%)
Sep 20, 2002 10.25 10.32 10.20 10.29 613,941 +0.04(+0.38%)
Sep 19, 2002 10.29 10.29 10.13 10.25 755,869 -0.16(-1.55%)
Sep 18, 2002 10.44 10.53 10.25 10.41 399,577 -0.04(-0.36%)
Sep 17, 2002 10.64 10.66 10.43 10.44 383,087 -0.16(-1.49%)
Sep 16, 2002 10.55 10.61 10.42 10.60 509,409 +0.01(+0.13%)
Sep 13, 2002 10.49 10.59 10.43 10.59 477,608 +0.04(+0.34%)
Sep 12, 2002 10.65 10.67 10.55 10.55 1,177,825 -0.10(-0.92%)
Sep 11, 2002 10.65 10.70 10.61 10.65 377,198 +0.07(+0.66%)
Sep 10, 2002 10.67 10.68 10.46 10.58 933,426 -0.09(-0.83%)
Sep 09, 2002 10.52 10.73 10.46 10.67 838,317 +0.15(+1.44%)
Sep 06, 2002 10.42 10.52 10.29 10.52 1,055,331 +0.16(+1.51%)
Sep 05, 2002 10.17 10.42 10.12 10.36 1,191,959 +0.19(+1.90%)
Sep 04, 2002 10.06 10.20 9.968 10.17 1,021,469 +0.11(+1.08%)
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.