Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molson Coors Brewing (NY: TAP )

56.83 +1.49 (+2.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
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%)
Mar 01, 2002 10.29 10.35 10.19 10.25 6,242,474 -0.02(-0.20%)
Feb 28, 2002 10.21 10.36 10.16 10.27 2,228,445 +0.05(+0.45%)
Feb 27, 2002 9.934 10.26 9.913 10.23 1,862,436 +0.35(+3.58%)
Feb 26, 2002 9.996 10.03 9.784 9.876 664,588 -0.16(-1.56%)
Feb 25, 2002 10.12 10.12 9.874 10.03 860,107 -0.02(-0.19%)
Feb 22, 2002 9.806 10.05 9.788 10.05 1,398,373 +0.32(+3.32%)
Feb 21, 2002 9.594 9.803 9.594 9.728 999,384 +0.17(+1.74%)
Feb 20, 2002 9.506 9.616 9.506 9.562 583,023 +0.06(+0.59%)
Feb 19, 2002 9.653 9.721 9.499 9.506 799,743 -0.11(-1.11%)
Feb 18, 2002 9.501 9.636 9.501 9.613 636,320 +0.00(+0.00%)
Feb 15, 2002 9.501 9.636 9.501 9.613 636,320 +0.12(+1.25%)
Feb 14, 2002 9.424 9.636 9.382 9.494 2,214,606 +0.35(+3.79%)
Feb 13, 2002 9.118 9.152 9.081 9.147 941,082 +0.06(+0.62%)
Feb 12, 2002 8.986 9.127 8.983 9.091 746,446 +0.10(+1.06%)
Feb 11, 2002 8.991 9.059 8.933 8.996 737,318 +0.04(+0.46%)
Feb 08, 2002 9.156 9.171 8.857 8.955 982,895 -0.16(-1.73%)
Feb 07, 2002 9.168 9.319 9.017 9.113 2,029,982 -0.05(-0.59%)
Feb 06, 2002 9.253 9.312 9.071 9.168 596,568 -0.07(-0.74%)
Feb 05, 2002 9.135 9.254 9.135 9.236 830,661 +0.13(+1.45%)
Feb 04, 2002 8.905 9.134 8.905 9.103 916,642 +0.20(+2.23%)
Feb 01, 2002 8.983 8.995 8.877 8.905 538,266 -0.04(-0.44%)
Jan 31, 2002 8.847 8.993 8.832 8.944 331,852 +0.10(+1.11%)
Jan 30, 2002 8.816 8.908 8.809 8.845 445,806 +0.03(+0.33%)
Jan 29, 2002 8.889 8.898 8.796 8.816 471,130 -0.08(-0.93%)
Jan 28, 2002 8.915 8.942 8.850 8.899 169,312 -0.03(-0.32%)
Jan 25, 2002 8.830 8.966 8.804 8.928 281,500 +0.10(+1.10%)
Jan 24, 2002 8.957 8.957 8.769 8.832 502,931 -0.10(-1.14%)
Jan 23, 2002 8.906 8.986 8.901 8.933 58,891 +0.00(+0.00%)
Jan 22, 2002 8.976 9.042 8.933 8.933 415,772 -0.02(-0.17%)
Jan 21, 2002 8.898 9.018 8.898 8.949 418,128 +0.00(+0.00%)
Jan 18, 2002 8.898 9.018 8.898 8.949 418,128 +0.06(+0.63%)
Jan 17, 2002 8.903 8.930 8.806 8.893 507,937 +0.02(+0.19%)
Jan 16, 2002 8.915 8.966 8.862 8.876 368,953 -0.07(-0.82%)
Jan 15, 2002 8.966 9.012 8.764 8.949 966,111 +0.02(+0.21%)
Jan 14, 2002 8.945 9.069 8.916 8.930 643,092 -0.04(-0.45%)
Jan 11, 2002 8.891 9.052 8.872 8.971 1,044,436 +0.10(+1.09%)
Jan 10, 2002 8.888 9.000 8.798 8.874 857,456 -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.