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

Molson Coors Brewing (NY: TAP )

51.94 -0.48 (-0.92%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2002 11.72 11.87 11.68 11.80 640,290 +0.16(+1.33%)
Apr 29, 2002 11.37 11.77 11.32 11.64 1,463,318 +0.32(+2.82%)
Apr 26, 2002 11.40 11.51 11.30 11.32 1,262,448 -0.10(-0.83%)
Apr 25, 2002 11.61 11.76 11.28 11.42 2,167,920 -0.23(-1.97%)
Apr 24, 2002 11.70 11.75 11.60 11.65 1,166,121 -0.10(-0.81%)
Apr 23, 2002 11.88 11.90 11.68 11.74 756,449 -0.14(-1.19%)
Apr 22, 2002 11.67 11.96 11.67 11.88 429,787 +0.23(+1.97%)
Apr 19, 2002 11.67 11.74 11.65 11.65 437,720 +0.01(+0.06%)
Apr 18, 2002 11.64 11.78 11.50 11.65 773,731 -0.02(-0.14%)
Apr 17, 2002 11.72 11.73 11.61 11.66 540,846 -0.05(-0.44%)
Apr 16, 2002 11.64 11.74 11.64 11.71 679,954 +0.07(+0.64%)
Apr 15, 2002 11.82 11.84 11.63 11.64 694,403 -0.17(-1.48%)
Apr 12, 2002 11.81 11.88 11.71 11.82 401,739 -0.01(-0.09%)
Apr 11, 2002 11.93 11.95 11.73 11.83 582,777 -0.10(-0.84%)
Apr 10, 2002 11.77 11.96 11.77 11.93 776,564 +0.20(+1.69%)
Apr 09, 2002 11.69 11.73 11.59 11.73 1,174,620 +0.03(+0.29%)
Apr 08, 2002 11.56 11.83 11.55 11.70 755,599 +0.14(+1.18%)
Apr 05, 2002 11.56 11.62 11.48 11.56 505,715 +0.02(+0.15%)
Apr 04, 2002 11.37 11.55 11.28 11.54 1,521,964 +0.21(+1.89%)
Apr 03, 2002 11.65 11.68 11.30 11.33 1,910,104 -0.45(-3.82%)
Apr 02, 2002 11.83 11.83 11.70 11.78 523,848 -0.07(-0.57%)
Apr 01, 2002 11.92 11.93 11.75 11.85 790,163 -0.06(-0.52%)
Mar 29, 2002 11.69 11.96 11.69 11.91 1,835,026 +0.00(+0.00%)
Mar 28, 2002 11.69 11.96 11.69 11.91 1,821,993 +0.23(+2.01%)
Mar 27, 2002 11.62 11.78 11.59 11.67 1,825,676 +0.12(+1.01%)
Mar 26, 2002 11.53 11.62 11.51 11.56 1,134,106 +0.02(+0.20%)
Mar 25, 2002 11.48 11.67 11.40 11.53 1,040,896 +0.08(+0.69%)
Mar 22, 2002 11.30 11.49 11.29 11.45 1,164,988 +0.17(+1.53%)
Mar 21, 2002 11.36 11.36 11.21 11.28 1,396,172 -0.11(-0.93%)
Mar 20, 2002 11.29 11.46 11.17 11.39 961,568 +0.10(+0.91%)
Mar 19, 2002 11.17 11.32 11.17 11.28 540,563 +0.17(+1.57%)
Mar 18, 2002 10.99 11.14 10.99 11.11 673,437 +0.09(+0.85%)
Mar 15, 2002 10.99 11.20 10.97 11.02 847,676 +0.07(+0.61%)
Mar 14, 2002 10.82 11.02 10.82 10.95 951,369 +0.12(+1.14%)
Mar 13, 2002 10.91 11.00 10.78 10.83 574,844 -0.07(-0.66%)
Mar 12, 2002 10.85 10.92 10.79 10.90 815,095 +0.03(+0.24%)
Mar 11, 2002 10.95 10.95 10.75 10.87 385,024 -0.05(-0.44%)
Mar 08, 2002 11.01 11.11 10.89 10.92 585,893 -0.07(-0.63%)
Mar 07, 2002 11.08 11.09 10.91 10.99 659,555 -0.10(-0.88%)
Mar 06, 2002 10.94 11.20 10.92 11.08 1,268,964 +0.24(+2.21%)
Mar 05, 2002 10.72 10.94 10.66 10.84 1,028,430 +0.12(+1.15%)
Mar 04, 2002 10.68 10.81 10.59 10.72 1,541,512 +0.06(+0.60%)
Mar 01, 2002 10.69 10.76 10.59 10.66 6,006,262 -0.02(-0.20%)
Feb 28, 2002 10.61 10.77 10.56 10.68 2,144,122 +0.05(+0.45%)
Feb 27, 2002 10.32 10.66 10.30 10.63 1,791,962 +0.37(+3.58%)
Feb 26, 2002 10.39 10.42 10.17 10.26 639,440 -0.16(-1.56%)
Feb 25, 2002 10.52 10.52 10.26 10.43 827,560 -0.02(-0.19%)
Feb 22, 2002 10.19 10.45 10.17 10.45 1,345,459 +0.34(+3.32%)
Feb 21, 2002 9.971 10.19 9.971 10.11 961,568 +0.17(+1.74%)
Feb 20, 2002 9.879 9.994 9.879 9.938 560,962 +0.06(+0.59%)
Feb 19, 2002 10.03 10.10 9.872 9.879 769,481 -0.11(-1.11%)
Feb 18, 2002 9.874 10.02 9.874 9.991 612,242 +0.00(+0.00%)
Feb 15, 2002 9.874 10.02 9.874 9.991 612,242 +0.12(+1.25%)
Feb 14, 2002 9.795 10.02 9.751 9.867 2,130,806 +0.36(+3.79%)
Feb 13, 2002 9.477 9.512 9.438 9.507 905,472 +0.06(+0.62%)
Feb 12, 2002 9.339 9.486 9.336 9.449 718,201 +0.10(+1.06%)
Feb 11, 2002 9.345 9.415 9.285 9.350 709,418 +0.04(+0.46%)
Feb 08, 2002 9.516 9.532 9.205 9.308 945,702 -0.16(-1.73%)
Feb 07, 2002 9.528 9.685 9.371 9.472 1,953,168 -0.06(-0.59%)
Feb 06, 2002 9.617 9.678 9.428 9.528 573,994 -0.07(-0.74%)
Feb 05, 2002 9.495 9.618 9.495 9.599 799,229 +0.14(+1.45%)
Feb 04, 2002 9.255 9.493 9.255 9.461 881,957 +0.21(+2.23%)
Feb 01, 2002 9.336 9.348 9.226 9.255 517,898 -0.04(-0.44%)
Jan 31, 2002 9.195 9.347 9.179 9.295 319,295 +0.10(+1.11%)
Jan 30, 2002 9.163 9.258 9.156 9.193 428,937 +0.03(+0.33%)
Jan 29, 2002 9.239 9.248 9.142 9.163 453,302 -0.09(-0.93%)
Jan 28, 2002 9.265 9.294 9.198 9.249 162,905 -0.03(-0.32%)
Jan 25, 2002 9.177 9.318 9.151 9.279 270,848 +0.10(+1.10%)
Jan 24, 2002 9.309 9.309 9.114 9.179 483,900 -0.11(-1.14%)
Jan 23, 2002 9.257 9.339 9.251 9.285 56,662 +0.00(+0.00%)
Jan 22, 2002 9.329 9.398 9.285 9.285 400,039 -0.02(-0.17%)
Jan 21, 2002 9.248 9.373 9.248 9.301 402,306 +0.00(+0.00%)
Jan 18, 2002 9.248 9.373 9.248 9.301 402,306 +0.06(+0.63%)
Jan 17, 2002 9.253 9.281 9.152 9.242 488,717 +0.02(+0.19%)
Jan 16, 2002 9.265 9.318 9.211 9.225 354,992 -0.08(-0.82%)
Jan 15, 2002 9.318 9.366 9.108 9.301 929,554 +0.02(+0.21%)
Jan 14, 2002 9.297 9.426 9.267 9.281 618,758 -0.04(-0.45%)
Jan 11, 2002 9.241 9.408 9.221 9.324 1,004,915 +0.10(+1.09%)
Jan 10, 2002 9.237 9.354 9.144 9.223 825,011 -0.20(-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.