Molson Coors Brewing (NY: TAP )

54.47 -1.01 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 11.28 11.43 11.24 11.35 665,290 +0.15(+1.33%)
Apr 29, 2002 10.94 11.33 10.90 11.21 1,520,454 +0.31(+2.82%)
Apr 26, 2002 10.97 11.07 10.88 10.90 1,311,741 -0.09(-0.83%)
Apr 25, 2002 11.18 11.32 10.86 10.99 2,252,569 -0.22(-1.97%)
Apr 24, 2002 11.26 11.31 11.17 11.21 1,211,653 -0.09(-0.81%)
Apr 23, 2002 11.44 11.45 11.25 11.30 785,985 -0.14(-1.19%)
Apr 22, 2002 11.23 11.51 11.23 11.44 446,569 +0.22(+1.97%)
Apr 19, 2002 11.23 11.30 11.21 11.22 454,811 +0.01(+0.06%)
Apr 18, 2002 11.20 11.33 11.07 11.21 803,942 -0.02(-0.14%)
Apr 17, 2002 11.28 11.29 11.17 11.23 561,964 -0.05(-0.44%)
Apr 16, 2002 11.20 11.30 11.20 11.27 706,503 +0.07(+0.64%)
Apr 15, 2002 11.37 11.40 11.19 11.20 721,516 -0.17(-1.48%)
Apr 12, 2002 11.36 11.43 11.27 11.37 417,425 -0.01(-0.09%)
Apr 11, 2002 11.48 11.50 11.29 11.38 605,532 -0.10(-0.84%)
Apr 10, 2002 11.33 11.51 11.33 11.48 806,886 +0.19(+1.68%)
Apr 09, 2002 11.25 11.29 11.16 11.29 1,220,485 +0.03(+0.29%)
Apr 08, 2002 11.13 11.39 11.11 11.26 785,102 +0.13(+1.18%)
Apr 05, 2002 11.13 11.19 11.05 11.13 525,462 +0.02(+0.15%)
Apr 04, 2002 10.95 11.12 10.85 11.11 1,581,390 +0.21(+1.88%)
Apr 03, 2002 11.21 11.24 10.87 10.90 1,984,686 -0.43(-3.82%)
Apr 02, 2002 11.38 11.38 11.26 11.34 544,302 -0.06(-0.57%)
Apr 01, 2002 11.48 11.48 11.31 11.40 821,016 -0.06(-0.52%)
Mar 29, 2002 11.25 11.51 11.25 11.46 1,906,676 +0.00(+0.00%)
Mar 28, 2002 11.25 11.51 11.25 11.46 1,893,135 +0.23(+2.01%)
Mar 27, 2002 11.18 11.34 11.16 11.23 1,896,962 +0.11(+1.01%)
Mar 26, 2002 11.10 11.18 11.07 11.12 1,178,389 +0.02(+0.20%)
Mar 25, 2002 11.05 11.24 10.97 11.10 1,081,539 +0.08(+0.69%)
Mar 22, 2002 10.87 11.06 10.87 11.02 1,210,476 +0.17(+1.53%)
Mar 21, 2002 10.93 10.93 10.79 10.86 1,450,687 -0.10(-0.93%)
Mar 20, 2002 10.87 11.03 10.75 10.96 999,113 +0.10(+0.91%)
Mar 19, 2002 10.75 10.89 10.75 10.86 561,670 +0.17(+1.57%)
Mar 18, 2002 10.58 10.73 10.57 10.69 699,732 +0.09(+0.85%)
Mar 15, 2002 10.57 10.78 10.56 10.60 880,774 +0.06(+0.61%)
Mar 14, 2002 10.42 10.60 10.42 10.54 988,516 +0.12(+1.14%)
Mar 13, 2002 10.50 10.59 10.38 10.42 597,289 -0.07(-0.66%)
Mar 12, 2002 10.45 10.51 10.38 10.49 846,921 +0.03(+0.24%)
Mar 11, 2002 10.54 10.54 10.35 10.46 400,057 -0.05(-0.44%)
Mar 08, 2002 10.59 10.69 10.48 10.51 608,770 -0.07(-0.63%)
Mar 07, 2002 10.67 10.68 10.50 10.57 685,308 -0.09(-0.88%)
Mar 06, 2002 10.53 10.78 10.51 10.67 1,318,512 +0.23(+2.21%)
Mar 05, 2002 10.32 10.53 10.26 10.44 1,068,586 +0.12(+1.15%)
Mar 04, 2002 10.28 10.40 10.20 10.32 1,601,702 +0.06(+0.60%)
Mar 01, 2002 10.29 10.35 10.19 10.26 6,240,782 -0.02(-0.20%)
Feb 28, 2002 10.21 10.36 10.17 10.28 2,227,841 +0.05(+0.45%)
Feb 27, 2002 9.936 10.26 9.916 10.23 1,861,931 +0.35(+3.58%)
Feb 26, 2002 9.999 10.03 9.787 9.879 664,407 -0.16(-1.56%)
Feb 25, 2002 10.12 10.12 9.877 10.03 859,873 -0.02(-0.19%)
Feb 22, 2002 9.809 10.05 9.790 10.05 1,397,994 +0.32(+3.32%)
Feb 21, 2002 9.597 9.805 9.597 9.731 999,113 +0.17(+1.74%)
Feb 20, 2002 9.508 9.619 9.508 9.564 582,865 +0.06(+0.59%)
Feb 19, 2002 9.656 9.724 9.501 9.508 799,526 -0.11(-1.11%)
Feb 18, 2002 9.503 9.639 9.503 9.615 636,147 +0.00(+0.00%)
Feb 15, 2002 9.503 9.639 9.503 9.615 636,147 +0.12(+1.25%)
Feb 14, 2002 9.427 9.639 9.384 9.496 2,214,005 +0.35(+3.79%)
Feb 13, 2002 9.121 9.155 9.084 9.150 940,827 +0.06(+0.62%)
Feb 12, 2002 8.988 9.129 8.985 9.094 746,244 +0.10(+1.06%)
Feb 11, 2002 8.994 9.062 8.936 8.999 737,118 +0.04(+0.46%)
Feb 08, 2002 9.158 9.174 8.859 8.958 982,628 -0.16(-1.73%)
Feb 07, 2002 9.170 9.321 9.019 9.116 2,029,431 -0.05(-0.59%)
Feb 06, 2002 9.255 9.315 9.073 9.170 596,406 -0.07(-0.74%)
Feb 05, 2002 9.138 9.257 9.138 9.238 830,436 +0.13(+1.45%)
Feb 04, 2002 8.907 9.136 8.907 9.106 916,394 +0.20(+2.23%)
Feb 01, 2002 8.985 8.997 8.880 8.907 538,120 -0.04(-0.44%)
Jan 31, 2002 8.849 8.995 8.834 8.946 331,762 +0.10(+1.11%)
Jan 30, 2002 8.819 8.910 8.812 8.848 445,686 +0.03(+0.33%)
Jan 29, 2002 8.892 8.900 8.798 8.819 471,002 -0.08(-0.93%)
Jan 28, 2002 8.917 8.944 8.853 8.902 169,266 -0.03(-0.32%)
Jan 25, 2002 8.832 8.968 8.807 8.931 281,423 +0.10(+1.10%)
Jan 24, 2002 8.960 8.960 8.771 8.834 502,795 -0.10(-1.14%)
Jan 23, 2002 8.909 8.988 8.904 8.936 58,875 +0.00(+0.00%)
Jan 22, 2002 8.978 9.045 8.936 8.936 415,659 -0.02(-0.17%)
Jan 21, 2002 8.900 9.021 8.900 8.951 418,014 +0.00(+0.00%)
Jan 18, 2002 8.900 9.021 8.900 8.951 418,014 +0.06(+0.63%)
Jan 17, 2002 8.905 8.932 8.808 8.895 507,799 +0.02(+0.19%)
Jan 16, 2002 8.917 8.968 8.864 8.878 368,853 -0.07(-0.82%)
Jan 15, 2002 8.968 9.014 8.766 8.951 965,849 +0.02(+0.21%)
Jan 14, 2002 8.948 9.072 8.919 8.932 642,918 -0.04(-0.45%)
Jan 11, 2002 8.893 9.055 8.875 8.973 1,044,153 +0.10(+1.09%)
Jan 10, 2002 8.890 9.002 8.800 8.876 857,224 -0.19(-2.13%)
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.