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 (%)
May 31, 2002 11.18 11.33 11.11 11.33 1,157,213 -0.10(-0.83%)
May 28, 2002 11.59 11.59 11.39 11.43 993,201 -0.16(-1.39%)
May 27, 2002 11.64 11.74 11.53 11.59 563,295 +0.00(+0.00%)
May 24, 2002 11.64 11.74 11.53 11.59 563,295 -0.05(-0.44%)
May 23, 2002 11.63 11.71 11.55 11.64 863,346 +0.01(+0.07%)
May 22, 2002 11.53 11.67 11.52 11.63 559,761 +0.09(+0.79%)
May 21, 2002 11.53 11.62 11.52 11.54 926,948 +0.01(+0.10%)
May 20, 2002 11.56 11.56 11.43 11.53 650,748 -0.03(-0.26%)
May 17, 2002 11.59 11.62 11.46 11.56 742,030 +0.06(+0.55%)
May 16, 2002 11.42 11.62 11.42 11.50 769,120 +0.07(+0.62%)
May 15, 2002 11.21 11.50 11.21 11.42 1,461,975 +0.24(+2.11%)
May 14, 2002 11.24 11.30 11.15 11.19 1,139,840 -0.05(-0.44%)
May 13, 2002 11.31 11.33 11.22 11.24 790,909 -0.05(-0.44%)
May 10, 2002 11.26 11.31 11.18 11.29 750,274 +0.05(+0.41%)
May 09, 2002 11.21 11.38 11.16 11.24 1,205,209 -0.05(-0.42%)
May 08, 2002 11.47 11.47 11.28 11.29 1,180,181 -0.15(-1.29%)
May 07, 2002 11.67 11.68 11.41 11.44 1,070,643 -0.20(-1.74%)
May 06, 2002 11.65 11.74 11.64 11.64 1,015,874 -0.01(-0.12%)
May 03, 2002 11.61 11.73 11.50 11.65 2,502,290 -0.02(-0.20%)
May 02, 2002 11.60 11.76 11.59 11.68 1,576,813 +0.11(+0.94%)
May 01, 2002 11.34 11.60 11.30 11.57 910,753 +0.22(+1.90%)
Apr 30, 2002 11.28 11.42 11.24 11.35 665,471 +0.15(+1.33%)
Apr 29, 2002 10.94 11.32 10.90 11.20 1,520,867 +0.31(+2.82%)
Apr 26, 2002 10.97 11.07 10.87 10.89 1,312,097 -0.09(-0.83%)
Apr 25, 2002 11.17 11.31 10.86 10.99 2,253,180 -0.22(-1.97%)
Apr 24, 2002 11.26 11.31 11.16 11.21 1,211,982 -0.09(-0.81%)
Apr 23, 2002 11.43 11.45 11.24 11.30 786,198 -0.14(-1.19%)
Apr 22, 2002 11.23 11.51 11.23 11.43 446,690 +0.22(+1.97%)
Apr 19, 2002 11.22 11.30 11.21 11.21 454,935 +0.01(+0.06%)
Apr 18, 2002 11.20 11.33 11.07 11.21 804,160 -0.02(-0.14%)
Apr 17, 2002 11.28 11.29 11.17 11.22 562,117 -0.05(-0.44%)
Apr 16, 2002 11.20 11.30 11.20 11.27 706,695 +0.07(+0.64%)
Apr 15, 2002 11.37 11.39 11.19 11.20 721,712 -0.17(-1.48%)
Apr 12, 2002 11.36 11.43 11.26 11.37 417,539 -0.01(-0.09%)
Apr 11, 2002 11.48 11.50 11.29 11.38 605,696 -0.10(-0.84%)
Apr 10, 2002 11.33 11.50 11.33 11.48 807,104 +0.19(+1.69%)
Apr 09, 2002 11.25 11.29 11.15 11.29 1,220,816 +0.03(+0.29%)
Apr 08, 2002 11.12 11.38 11.11 11.25 785,315 +0.13(+1.18%)
Apr 05, 2002 11.12 11.18 11.04 11.12 525,604 +0.02(+0.15%)
Apr 04, 2002 10.94 11.12 10.85 11.11 1,581,819 +0.21(+1.89%)
Apr 03, 2002 11.21 11.24 10.87 10.90 1,985,224 -0.43(-3.82%)
Apr 02, 2002 11.38 11.38 11.26 11.33 544,449 -0.06(-0.57%)
Apr 01, 2002 11.47 11.48 11.31 11.40 821,238 -0.06(-0.52%)
Mar 29, 2002 11.25 11.50 11.25 11.46 1,907,193 +0.00(+0.00%)
Mar 28, 2002 11.25 11.50 11.25 11.46 1,893,648 +0.23(+2.01%)
Mar 27, 2002 11.18 11.33 11.16 11.23 1,897,476 +0.11(+1.01%)
Mar 26, 2002 11.10 11.18 11.07 11.12 1,178,708 +0.02(+0.20%)
Mar 25, 2002 11.05 11.23 10.97 11.10 1,081,832 +0.08(+0.69%)
Mar 22, 2002 10.87 11.06 10.87 11.02 1,210,804 +0.17(+1.53%)
Mar 21, 2002 10.93 10.93 10.78 10.85 1,451,080 -0.10(-0.93%)
Mar 20, 2002 10.87 11.03 10.75 10.96 999,384 +0.10(+0.91%)
Mar 19, 2002 10.75 10.89 10.75 10.86 561,822 +0.17(+1.57%)
Mar 18, 2002 10.58 10.72 10.57 10.69 699,922 +0.09(+0.85%)
Mar 15, 2002 10.57 10.78 10.56 10.60 881,013 +0.06(+0.61%)
Mar 14, 2002 10.41 10.60 10.41 10.53 988,784 +0.12(+1.14%)
Mar 13, 2002 10.49 10.58 10.37 10.42 597,451 -0.07(-0.66%)
Mar 12, 2002 10.44 10.50 10.38 10.49 847,150 +0.03(+0.24%)
Mar 11, 2002 10.54 10.54 10.35 10.46 400,166 -0.05(-0.44%)
Mar 08, 2002 10.59 10.69 10.48 10.51 608,935 -0.07(-0.63%)
Mar 07, 2002 10.67 10.67 10.49 10.57 685,494 -0.09(-0.88%)
Mar 06, 2002 10.53 10.77 10.50 10.67 1,318,870 +0.23(+2.21%)
Mar 05, 2002 10.32 10.52 10.26 10.43 1,068,876 +0.12(+1.15%)
Mar 04, 2002 10.27 10.40 10.19 10.32 1,602,137 +0.06(+0.60%)
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.